台積電 (2330)-美好-楊梅券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－美好-楊梅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美好-楊梅券商分點個股進出
美好-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.1	1059.62	7.2	1059.98	1055.00	-6.1	38,315	-0.02%
2024/12/02	0.3	1035.82	12.2	1029.42	1035.00	-11.9	37,918	-0.03%
2024/11/29	3.3	998.88	0	0.00	996.00	3.3	37,709	0.01%
2024/11/28	15.9	998.86	1.8	998.69	1005.00	14.1	38,106	0.04%
2024/11/27	16.5	1006.14	6	1004.19	1000.00	10.5	38,269	0.03%
2024/11/26	3.9	1015.44	2.1	1012.74	1010.00	1.8	38,268	0.00%
2024/11/25	2.8	1032.93	0	1050.00	1030.00	2.8	38,127	0.01%
2024/11/22	0	1045.00	4.8	1041.58	1040.00	-4.7	37,719	-0.01%
2024/11/21	13.1	1014.13	0	1015.00	1010.00	13.1	37,759	0.03%
2024/11/20	7.9	1030.30	0	1035.00	1025.00	7.9	37,476	0.02%
2024/11/19	1.5	1027.14	0.8	1037.73	1040.00	0.7	37,375	0.00%
2024/11/18	13.6	1023.29	0.1	1029.17	1025.00	13.4	37,370	0.04%
2024/11/15	9.3	1036.22	1.2	1039.11	1035.00	8.1	37,195	0.02%
2024/11/14	4.4	1029.14	0.1	1035.00	1035.00	4.3	37,350	0.01%
2024/11/13	9	1041.99	0	1050.00	1035.00	9	36,930	0.02%
2024/11/12	17.9	1054.66	8	1055.64	1050.00	9.9	36,842	0.03%
2024/11/11	6.6	1072.62	5.5	1076.82	1085.00	1.1	36,421	0.00%
2024/11/08	2	1084.98	17.7	1088.10	1090.00	-15.6	36,481	-0.04%
2024/11/07	3	1061.66	8.2	1069.88	1065.00	-5.1	36,690	-0.01%
2024/11/06	4.2	1063.59	6.2	1070.38	1060.00	-2	36,593	-0.01%
2024/11/05	1	1035.19	2	1047.50	1050.00	-1	36,656	0.00%
2024/11/04	2.5	1033.94	3.5	1038.56	1040.00	-1	37,830	0.00%
2024/11/01	5.5	1016.66	13.8	1009.64	1025.00	-8.3	39,778	-0.02%
2024/10/30	5	1037.41	0.1	1041.82	1030.00	4.9	40,135	0.01%
2024/10/29	11.6	1032.55	8.4	1031.93	1040.00	3.2	40,287	0.01%
2024/10/28	6.1	1057.55	0.1	1070.00	1050.00	6	40,195	0.01%
2024/10/25	6.3	1065.80	1.1	1065.33	1065.00	5.3	40,223	0.01%
2024/10/24	5.8	1060.03	6.2	1065.81	1060.00	-0.4	40,536	0.00%
2024/10/23	2.9	1060.86	3	1060.01	1060.00	-0.1	41,265	0.00%
2024/10/22	10	1065.73	1.3	1069.99	1075.00	8.7	41,527	0.02%
2024/10/21	2.5	1087.67	2.1	1090.00	1085.00	0.4	42,222	0.00%
2024/10/18	5.3	1089.77	25.9	1091.04	1085.00	-20.7	43,152	-0.05%
2024/10/17	5.2	1038.40	1.1	1035.57	1035.00	4.1	43,102	0.01%
2024/10/16	3.9	1047.46	0.2	1052.29	1045.00	3.7	43,099	0.01%
2024/10/15	1	1055.02	20.2	1066.58	1070.00	-19.2	42,757	-0.04%
2024/10/14	14.8	1046.62	1.7	1048.04	1045.00	13.1	42,683	0.03%
2024/10/11	3.1	1041.76	17.6	1042.21	1045.00	-14.4	43,218	-0.03%
2024/10/09	2.2	1029.56	16.8	1027.99	1020.00	-14.6	43,195	-0.03%
2024/10/08	4	1004.50	18	1007.11	1010.00	-14	43,182	-0.03%
2024/10/07	0.5	1003.14	21.3	999.89	1005.00	-20.8	43,441	-0.05%
2024/10/04	6.3	979.03	2.2	978.84	977.00	4	43,449	0.01%
2024/10/01	1.6	971.74	1.6	974.46	972.00	0	43,099	0.00%
2024/09/30	18.6	975.09	5.6	973.52	957.00	13	43,350	0.03%
2024/09/27	1.8	1007.66	10.7	1008.33	1000.00	-9	42,726	-0.02%
2024/09/26	0	1005.00	19.4	1011.60	1015.00	-19.4	42,554	-0.05%
2024/09/25	5.5	999.06	16.2	999.60	1005.00	-10.7	42,252	-0.03%
2024/09/24	2	976.98	7.4	984.60	987.00	-5.4	42,250	-0.01%
2024/09/23	3.1	973.59	13.6	973.18	977.00	-10.5	42,467	-0.02%
2024/09/20	0	972.92	17.9	976.29	973.00	-17.9	42,975	-0.04%
2024/09/19	4.6	948.09	13.7	954.76	960.00	-9.1	42,929	-0.02%
2024/09/18	3.1	940.78	1.3	941.77	941.00	1.8	43,489	0.00%
2024/09/16	2.2	948.15	5.2	945.66	947.00	-3	44,488	-0.01%
2024/09/13	0.1	943.76	2.3	946.50	947.00	-2.2	45,065	0.00%
2024/09/12	0	938.00	14.6	936.45	940.00	-14.5	45,846	-0.03%
2024/09/11	2.1	903.49	3.1	903.96	901.00	-1.1	45,819	0.00%
2024/09/10	1.6	904.46	4.2	906.45	904.00	-2.5	45,957	-0.01%
2024/09/09	20	894.93	0.5	897.65	899.00	19.4	46,040	0.04%
2024/09/06	1.3	906.14	4.3	916.76	918.00	-3	46,372	-0.01%
2024/09/05	3.5	909.87	8.8	910.85	902.00	-5.3	46,766	-0.01%
2024/09/04	45	895.70	4.1	896.38	889.00	40.9	47,061	0.09%
2024/09/03	8.4	942.60	5	943.80	940.00	3.4	46,422	0.01%
2024/09/02	1.7	946.40	4.1	950.65	948.00	-2.4	47,144	-0.01%
2024/08/30	1.1	948.66	1.1	947.92	944.00	0	47,366	0.00%
2024/08/29	6.4	942.26	0	946.00	943.00	6.4	46,772	0.01%
2024/08/28	4.6	950.25	3.8	957.42	964.00	0.9	46,519	0.00%
2024/08/27	1.1	943.48	3.1	941.04	942.00	-2	47,291	0.00%
2024/08/26	3.3	950.17	1.1	946.30	950.00	2.3	47,613	0.00%
2024/08/23	14.9	945.73	7	946.00	949.00	7.9	47,753	0.02%
2024/08/22	7.4	952.02	1.1	953.82	951.00	6.3	47,715	0.01%
2024/08/21	5.1	958.15	5.2	958.41	958.00	0	47,755	0.00%
2024/08/20	8.4	973.26	1.2	972.97	973.00	7.2	47,827	0.01%
2024/08/19	5.1	969.18	4.8	971.91	973.00	0.3	48,047	0.00%
2024/08/16	1.1	966.83	32.2	964.28	969.00	-31.1	48,302	-0.06%
2024/08/15	3.1	946.22	0.9	943.02	943.00	2.2	47,896	0.00%
2024/08/14	4.8	950.50	5.4	949.32	948.00	-0.6	48,052	0.00%
2024/08/13	2.1	938.98	2.2	942.23	941.00	-0.1	47,876	0.00%
2024/08/12	4.3	945.27	4.6	943.00	940.00	-0.3	48,179	0.00%
2024/08/09	5.3	925.84	14.7	928.47	934.00	-9.5	48,197	-0.02%
2024/08/08	8.4	895.15	4.2	900.66	896.00	4.2	47,853	0.01%
2024/08/07	12	908.71	12.2	912.10	920.00	-0.2	47,797	0.00%
2024/08/06	19.6	875.14	32.4	865.68	880.00	-12.9	47,229	-0.03%
2024/08/05	48.8	837.89	27.8	836.12	815.00	21	45,881	0.05%
2024/08/02	49.2	914.29	8	908.26	903.00	41.2	43,850	0.09%
2024/08/01	7.3	959.22	11.3	960.19	960.00	-4	43,151	-0.01%
2024/07/31	9.1	934.89	1.1	929.35	934.00	8	42,905	0.02%
2024/07/30	6.2	930.16	2.2	941.25	940.00	4	42,739	0.01%
2024/07/29	3.8	941.27	8.2	942.39	944.00	-4.4	42,718	-0.01%
2024/07/26	36.2	924.47	4.4	924.72	924.00	31.8	42,689	0.07%
2024/07/23	6.8	962.75	6.4	971.34	979.00	0.4	41,768	0.00%
2024/07/22	15.5	944.09	26.7	948.52	939.00	-11.1	41,526	-0.03%
2024/07/19	54.3	982.04	4.2	981.00	970.00	50.1	40,620	0.12%
2024/07/18	22.7	996.23	21.1	993.52	1005.00	1.6	39,739	0.00%
2024/07/17	22.5	1029.82	5.1	1031.20	1030.00	17.3	38,880	0.04%
2024/07/16	1.2	1054.23	0.1	1060.00	1055.00	1.1	38,755	0.00%
2024/07/15	6	1036.88	2.1	1037.83	1040.00	3.8	40,401	0.01%
2024/07/12	12.3	1034.17	3.4	1030.41	1040.00	8.9	40,488	0.02%
2024/07/11	2.4	1070.05	3.8	1072.02	1080.00	-1.4	39,914	0.00%
2024/07/10	0.2	1025.88	0	1045.00	1045.00	0.2	40,045	0.00%
2024/07/09	10.9	1039.25	7.3	1037.40	1040.00	3.7	39,924	0.01%
2024/07/08	2.5	1030.40	3.7	1039.41	1035.00	-1.2	39,676	0.00%
2024/07/05	5.2	1002.12	4.5	1006.11	1005.00	0.7	39,427	0.00%
2024/07/04	1.5	999.83	19.5	1001.75	1005.00	-18	39,553	-0.05%
2024/07/03	3.2	971.48	11.6	974.77	979.00	-8.4	39,802	-0.02%
2024/07/02	2.1	962.58	2.3	964.38	960.00	-0.1	39,938	0.00%
2024/07/01	8.2	968.17	5.2	974.33	968.00	2.9	40,029	0.01%
2024/06/28	2.2	961.71	3.6	965.76	966.00	-1.3	40,330	0.00%
2024/06/27	1.7	957.81	6.5	957.11	960.00	-4.8	40,028	-0.01%
2024/06/26	7.5	954.99	0.9	955.84	960.00	6.6	39,672	0.02%
2024/06/25	6.6	936.00	7.1	932.65	945.00	-0.4	39,377	0.00%
2024/06/24	24.7	948.94	9.6	942.67	940.00	15.1	38,734	0.04%
2024/06/21	23.9	971.77	2.3	970.03	970.00	21.6	38,312	0.06%
2024/06/20	12.4	976.15	6.1	976.20	981.00	6.3	37,171	0.02%
2024/06/19	20.4	973.18	17.9	968.38	981.00	2.6	36,878	0.01%
2024/06/18	2.5	946.00	3.7	944.83	943.00	-1.2	36,442	0.00%
2024/06/17	3.2	919.78	5.5	917.69	921.00	-2.3	36,499	-0.01%
2024/06/14	7.2	911.43	4.1	912.11	922.00	3.2	36,563	0.01%
2024/06/13	9.6	921.59	13.6	921.04	919.00	-4	36,649	-0.01%
2024/06/12	2.3	908.09	14.3	898.90	909.00	-12	36,940	-0.03%
2024/06/11	3.5	887.87	5.1	889.98	883.00	-1.5	36,839	0.00%
2024/06/07	10.3	882.41	6.3	883.62	879.00	4	36,647	0.01%
2024/06/06	7.7	894.56	19.9	894.22	894.00	-12.1	36,931	-0.03%
2024/06/05	3.1	839.28	3.1	847.53	854.00	0	36,962	0.00%
2024/06/04	3.9	840.49	2.3	837.39	839.00	1.6	37,879	0.00%
2024/06/03	4.4	841.04	2.1	851.52	846.00	2.3	38,604	0.01%
2024/05/31	9.9	834.18	0.5	830.75	821.00	9.3	38,859	0.02%
2024/05/30	16.4	842.09	1.1	844.30	838.00	15.3	38,642	0.04%
2024/05/29	11.6	860.47	0	861.00	857.00	11.6	39,487	0.03%
2024/05/28	1.3	867.53	1	868.00	865.00	0.3	39,320	0.00%
2024/05/27	9.9	870.08	0.2	874.95	869.00	9.7	39,804	0.02%
2024/05/24	7	866.03	1.1	869.00	867.00	5.9	39,909	0.01%
2024/05/23	6.2	874.81	9.7	873.54	875.00	-3.5	39,820	-0.01%
2024/05/22	1.2	848.22	12.6	855.62	864.00	-11.4	39,973	-0.03%
2024/05/21	0	835.00	6.1	838.49	841.00	-6.1	39,914	-0.02%
2024/05/20	13.5	831.17	3.1	830.00	835.00	10.4	40,095	0.03%
2024/05/17	6.5	839.43	12.7	836.23	835.00	-6.2	40,117	-0.02%
2024/05/16	8.2	849.04	6.8	847.50	841.00	1.4	40,253	0.00%
2024/05/15	3	840.65	11.4	840.29	839.00	-8.4	40,258	-0.02%
2024/05/14	2.2	819.00	5.7	822.92	825.00	-3.5	41,481	-0.01%
2024/05/13	3.6	822.05	13.1	820.79	819.00	-9.5	41,736	-0.02%
2024/05/10	0	799.60	7	805.43	802.00	-6.9	41,595	-0.02%
2024/05/09	1.2	799.94	6.2	799.68	796.00	-5.1	41,926	-0.01%
2024/05/08	2.4	796.76	5.1	799.72	802.00	-2.7	42,249	-0.01%
2024/05/07	0.1	794.33	21.3	796.29	800.00	-21.2	42,488	-0.05%
2024/05/06	1.1	788.06	3.7	790.46	786.00	-2.7	42,386	-0.01%
2024/05/03	4.9	779.03	3.4	780.76	780.00	1.5	42,528	0.00%
2024/05/02	16.4	775.71	1.1	778.00	772.00	15.3	42,896	0.04%
2024/04/30	0.2	797.00	6.6	800.31	790.00	-6.4	42,664	-0.01%
2024/04/29	1	792.90	6.3	792.86	795.00	-5.3	42,697	-0.01%
2024/04/26	1.1	786.70	16.7	786.11	782.00	-15.6	43,335	-0.04%
2024/04/25	4	767.12	0	768.00	766.00	4	45,474	0.01%
2024/04/24	3.8	776.01	16.6	780.01	783.00	-12.9	45,451	-0.03%
2024/04/23	2.4	754.22	1.3	753.28	754.00	1.1	45,504	0.00%
2024/04/22	11	749.76	2	744.02	742.00	9	45,451	0.02%
2024/04/19	71.5	758.37	15	755.20	750.00	56.5	45,029	0.13%
2024/04/18	10.3	798.35	2.1	803.08	804.00	8.2	43,123	0.02%
2024/04/17	3.5	799.46	8.5	803.51	804.00	-5	42,797	-0.01%
2024/04/16	18.7	791.10	8.3	788.17	788.00	10.4	42,440	0.02%
2024/04/15	8.3	807.80	6.2	807.74	806.00	2.1	41,990	0.00%
2024/04/12	3.2	821.25	1.1	822.17	818.00	2.1	41,638	0.01%
2024/04/11	1.2	814.89	7.2	818.35	820.00	-6	41,415	-0.01%
2024/04/10	9.8	815.33	2.5	817.24	815.00	7.4	41,251	0.02%
2024/04/09	7.4	810.65	77.3	816.27	819.00	-69.9	41,412	-0.17%
2024/04/08	4	787.74	9	787.00	783.00	-5	40,900	-0.01%
2024/04/03	7.2	781.87	3	779.00	780.00	4.2	40,670	0.01%
2024/04/02	4.8	785.32	13.9	787.68	790.00	-9.1	40,580	-0.02%
2024/04/01	4.2	774.96	0.1	779.00	770.00	4.1	40,503	0.01%
2024/03/29	3	774.68	2.2	779.29	779.00	0.9	40,421	0.00%
2024/03/28	5.7	770.74	1.3	772.93	769.00	4.4	40,274	0.01%
2024/03/27	3.4	781.08	0	782.00	779.00	3.4	40,132	0.01%
2024/03/26	8	785.37	6.3	785.73	782.00	1.8	40,235	0.00%
2024/03/25	0.2	782.78	1.1	781.00	780.00	-0.9	40,186	0.00%
2024/03/22	3.5	777.40	1.1	780.60	785.00	2.4	40,326	0.01%
2024/03/21	1.1	774.17	13.1	777.33	784.00	-12	40,250	-0.03%
2024/03/20	5.9	754.60	5	761.82	758.00	0.9	40,390	0.00%
2024/03/19	2.5	761.94	0	764.00	762.00	2.5	40,358	0.01%
2024/03/18	3.2	759.37	3.8	758.84	764.00	-0.6	40,239	0.00%
2024/03/15	20.4	765.54	1.3	769.50	753.00	19.1	40,003	0.05%
2024/03/14	3.3	777.57	5.1	778.66	784.00	-1.8	39,238	0.00%
2024/03/13	6.4	781.22	4.3	779.10	779.00	2.1	39,097	0.01%
2024/03/12	6.5	762.35	4.1	765.34	770.00	2.4	38,832	0.01%
2024/03/11	8.9	765.84	3.4	768.07	766.00	5.5	38,223	0.01%
2024/03/08	14.8	787.73	8.6	782.40	784.00	6.2	37,515	0.02%
2024/03/07	5.9	759.07	31.7	761.81	760.00	-25.9	36,513	-0.07%
2024/03/06	2.2	728.81	2.5	736.06	735.00	-0.3	35,786	0.00%
2024/03/05	14.3	732.25	13.8	735.29	730.00	0.5	35,845	0.00%
2024/03/04	5.2	722.11	60.7	718.88	725.00	-55.6	35,187	-0.16%
2024/03/01	0.1	689.92	3	690.33	689.00	-2.9	34,147	-0.01%
2024/02/29	3.4	690.65	1.3	692.25	690.00	2.1	34,066	0.01%
2024/02/27	6	694.89	4.3	696.44	698.00	1.7	33,328	0.01%
2024/02/26	5.1	697.00	0.3	698.00	698.00	4.8	33,020	0.01%
2024/02/23	3.1	699.61	15.9	700.07	697.00	-12.8	32,906	-0.04%
2024/02/22	1.1	691.71	10.7	690.00	692.00	-9.5	32,731	-0.03%
2024/02/21	4.6	680.29	1.8	681.22	681.00	2.8	32,546	0.01%
2024/02/20	2.7	683.11	3.2	684.72	687.00	-0.5	32,404	0.00%
2024/02/19	5.2	679.65	2.1	679.42	678.00	3.1	32,373	0.01%
2024/02/16	7.5	687.49	4.1	688.88	683.00	3.4	32,637	0.01%
2024/02/15	4.3	697.34	66.7	698.69	697.00	-62.4	32,260	-0.19%
2024/02/05	11	640.47	15	644.14	646.00	-3.9	31,111	-0.01%
2024/02/02	0.5	632.94	0.4	630.24	635.00	0.1	30,594	0.00%
2024/02/01	11.5	622.48	2	621.50	628.00	9.5	30,374	0.03%
2024/01/31	7.1	632.29	2	629.00	628.00	5.1	29,881	0.02%
2024/01/30	2.1	643.09	1.2	646.42	642.00	0.9	29,440	0.00%
2024/01/29	2.1	646.44	4.5	646.63	648.00	-2.5	29,324	-0.01%
2024/01/26	2	644.50	9.2	643.08	644.00	-7.2	29,119	-0.02%
2024/01/25	0	640.00	41.6	639.02	642.00	-41.6	28,924	-0.14%
2024/01/24	1	627.00	1	629.00	627.00	0	28,285	0.00%
2024/01/23	1.2	625.73	2.5	627.29	628.00	-1.3	28,269	0.00%
2024/01/22	3.1	628.10	6.2	627.55	626.00	-3.1	27,943	-0.01%
2024/01/19	4.2	625.30	154.7	621.28	626.00	-150.4	27,121	-0.55%	大賣/鉅額交易
2024/01/18	0	586.00	16.4	587.51	588.00	-16.4	24,908	-0.07%
2024/01/17	5.2	581.32	1.7	581.67	581.00	3.6	24,732	0.01%
2024/01/16	2.1	580.11	1.1	585.00	580.00	1	24,272	0.00%
2024/01/15	0.1	586.54	3.1	587.68	586.00	-3	24,197	-0.01%
2024/01/12	2	585.99	5	583.80	584.00	-3	24,611	-0.01%
2024/01/11	0	585.00	6.1	587.98	586.00	-6.1	24,717	-0.02%
2024/01/10	0	582.00	0.4	585.00	584.00	-0.4	24,757	0.00%
2024/01/09	0	586.00	16.8	586.65	586.00	-16.8	24,846	-0.07%
2024/01/08	0	582.00	1.9	583.03	583.00	-1.9	24,802	-0.01%
2024/01/05	4.1	575.49	3	576.00	576.00	1.1	25,025	0.00%
2024/01/04	1.4	578.22	1.6	579.00	580.00	-0.2	25,291	0.00%
2024/01/03	24.2	580.78	1	578.00	578.00	23.2	25,813	0.09%
2024/01/02	0	591.00	2	591.50	593.00	-2	25,450	-0.01%
2023/12/29	0	590.00	3.8	591.94	593.00	-3.8	25,432	-0.01%
2023/12/28	3.1	591.96	4.5	591.44	593.00	-1.5	25,597	-0.01%
2023/12/27	2	589.01	21	589.57	592.00	-18.9	25,414	-0.07%
2023/12/26	0	584.00	13.7	585.01	586.00	-13.7	25,282	-0.05%
2023/12/25	0	581.00	2.1	582.00	581.00	-2	25,343	-0.01%
2023/12/22	0	0.00	1.4	580.07	582.00	-1.4	25,464	-0.01%
2023/12/21	6.8	577.02	0.3	577.35	577.00	6.5	25,591	0.03%
2023/12/20	1.1	584.12	0	0.00	585.00	1.1	25,461	0.00%
2023/12/19	4	582.26	7.4	586.35	585.00	-3.4	25,310	-0.01%
2023/12/18	0.1	580.28	0.2	583.00	585.00	-0.1	25,370	0.00%
2023/12/15	2.3	582.99	12	585.80	585.00	-9.7	25,345	-0.04%
2023/12/14	0.5	579.03	17.3	580.69	582.00	-16.8	24,755	-0.07%
2023/12/13	0.8	577.28	0.3	577.60	577.00	0.5	24,710	0.00%
2023/12/12	0.1	577.61	3.8	578.13	578.00	-3.7	25,035	-0.01%
2023/12/11	0.1	573.00	0.6	573.67	574.00	-0.5	24,831	0.00%
2023/12/08	0.1	574.98	5	575.40	570.00	-4.9	24,645	-0.02%
2023/12/07	9.6	569.25	2	569.00	566.00	7.6	24,353	0.03%
2023/12/06	4	570.00	0.3	573.00	570.00	3.7	24,250	0.02%
2023/12/05	3.3	568.67	0	569.00	570.00	3.2	24,146	0.01%
2023/12/04	3	573.67	0.1	574.00	574.00	2.9	24,120	0.01%
2023/12/01	2.1	577.50	16	576.56	579.00	-13.9	23,907	-0.06%
2023/11/30	3	574.67	1	576.98	577.00	2	23,643	0.01%
2023/11/29	2	572.03	1	573.00	574.00	1	23,015	0.00%
2023/11/28	4	571.52	1	575.00	575.00	3	22,828	0.01%
2023/11/27	0.1	572.56	0	0.00	568.00	0.1	23,063	0.00%
2023/11/24	1.1	574.20	0	576.00	575.00	1.1	23,006	0.00%
2023/11/23	3	576.33	0	576.00	578.00	3	23,014	0.01%
2023/11/22	10.4	575.36	3.1	575.70	577.00	7.4	22,923	0.03%
2023/11/21	0	584.00	5.7	584.28	585.00	-5.7	22,959	-0.02%
2023/11/20	2.2	576.04	1	577.00	577.00	1.2	22,748	0.01%
2023/11/17	0.1	580.91	4.1	582.20	580.00	-4	22,725	-0.02%
2023/11/16	0.2	579.59	8.6	581.63	583.00	-8.4	22,602	-0.04%
2023/11/15	3.2	579.99	17.7	580.07	581.00	-14.6	22,408	-0.06%
2023/11/14	9	573.11	16.5	574.76	572.00	-7.5	21,864	-0.03%
2023/11/13	4.1	571.93	25.9	574.19	571.00	-21.8	21,885	-0.10%
2023/11/10	1	555.07	2.1	555.49	557.00	-1.1	21,625	-0.01%
2023/11/09	0	553.50	2.5	555.00	557.00	-2.5	21,644	-0.01%
2023/11/08	0	554.00	3.7	555.05	556.00	-3.7	21,773	-0.02%
2023/11/07	0.2	553.00	2.1	553.05	555.00	-2	21,811	-0.01%
2023/11/06	1.1	552.91	11.5	554.99	550.00	-10.5	21,863	-0.05%
2023/11/03	0.2	547.00	3.4	546.45	549.00	-3.2	21,616	-0.01%
2023/11/02	0.1	540.00	5.8	542.09	547.00	-5.7	21,676	-0.03%
2023/11/01	2	529.52	1	528.00	528.00	1	21,426	0.00%
2023/10/31	0.4	530.00	0.1	533.00	529.00	0.3	21,637	0.00%
2023/10/30	1.6	530.77	2	532.00	532.00	-0.4	21,635	0.00%
2023/10/27	1.3	535.50	0.3	534.33	533.00	1	21,549	0.00%
2023/10/26	17.1	533.28	1	532.00	531.00	16.1	21,691	0.07%
2023/10/25	1.1	547.70	2.3	548.53	544.00	-1.2	21,530	-0.01%
2023/10/24	2.5	544.14	1	543.00	544.00	1.5	21,458	0.01%
2023/10/23	5.4	545.38	1	545.00	544.00	4.4	21,430	0.02%
2023/10/20	0.1	548.33	8.2	551.20	556.00	-8.1	21,377	-0.04%
2023/10/19	2.2	545.77	0	546.74	546.00	2.2	21,032	0.01%
2023/10/18	3.5	544.49	2	544.50	540.00	1.5	21,428	0.01%
2023/10/17	4.3	549.94	7	551.08	551.00	-2.7	21,240	-0.01%
2023/10/16	1.5	543.95	0.8	543.73	545.00	0.7	21,309	0.00%
2023/10/13	0.1	550.00	6	550.08	553.00	-5.9	21,326	-0.03%
2023/10/12	1.5	548.93	15.1	548.62	550.00	-13.6	21,037	-0.06%
2023/10/11	0	541.00	29.6	542.38	544.00	-29.6	20,854	-0.14%
2023/10/06	0	531.00	3.1	532.00	532.00	-3	20,500	-0.01%
2023/10/05	1	528.97	1.2	527.90	528.00	-0.2	20,505	0.00%
2023/10/04	5.2	520.60	0	0.00	520.00	5.2	20,386	0.03%
2023/10/03	0.1	531.05	0.5	532.54	529.00	-0.4	20,221	0.00%
2023/10/02	3.1	532.66	3.3	531.85	533.00	-0.2	20,293	0.00%
2023/09/28	3.1	522.34	1	523.00	523.00	2.1	20,345	0.01%
2023/09/27	0.1	520.05	0	0.00	522.00	0.1	20,265	0.00%
2023/09/26	14.2	520.47	1	520.00	519.00	13.2	20,271	0.07%
2023/09/25	3.4	525.68	2.1	525.62	525.00	1.3	20,079	0.01%
2023/09/22	14.7	522.84	0.5	524.00	522.00	14.2	20,171	0.07%
2023/09/21	15.9	528.01	0	0.00	527.00	15.9	19,970	0.08%
2023/09/20	10	536.20	0	0.00	535.00	10	19,742	0.05%
2023/09/19	9.6	538.97	1	538.00	538.00	8.6	19,690	0.04%
2023/09/18	12.3	543.68	2	545.00	540.00	10.3	19,827	0.05%
2023/09/15	0.1	548.96	0.5	549.80	558.00	-0.4	19,578	0.00%
2023/09/14	1	546.99	8.8	548.74	550.00	-7.8	19,139	-0.04%
2023/09/13	3.7	543.96	3.8	545.41	541.00	-0.1	19,092	0.00%
2023/09/12	2.3	538.07	0.3	543.40	544.00	2.1	19,458	0.01%
2023/09/11	11.5	537.05	1	536.00	536.00	10.5	19,647	0.05%
2023/09/08	14.9	537.83	0	0.00	539.00	14.9	19,796	0.08%
2023/09/07	10.4	544.83	0	0.00	542.00	10.4	20,476	0.05%
2023/09/06	2	550.53	0.1	552.00	550.00	2	20,571	0.01%
2023/09/05	2.1	552.01	0	0.00	552.00	2.1	20,653	0.01%
2023/09/04	1	555.96	3.7	554.22	557.00	-2.7	20,834	-0.01%
2023/09/01	6.2	548.86	3.1	549.68	548.00	3.1	21,135	0.01%
2023/08/31	1	550.00	6.4	550.13	549.00	-5.4	21,244	-0.03%
2023/08/30	0	0.00	2.4	557.96	555.00	-2.4	20,850	-0.01%
2023/08/29	2.1	551.80	0	0.00	552.00	2.1	21,101	0.01%
2023/08/28	0.1	550.81	3.1	550.70	549.00	-3	21,334	-0.01%
2023/08/25	11.8	549.10	6	546.84	546.00	5.8	22,536	0.03%
2023/08/24	10	564.00	5.2	561.11	564.00	4.8	22,803	0.02%
2023/08/23	3.2	550.19	1.7	549.42	552.00	1.5	23,325	0.01%
2023/08/22	0.1	540.00	2.3	543.74	541.00	-2.2	24,576	-0.01%
2023/08/21	1.6	537.42	2.1	537.95	537.00	-0.5	25,396	0.00%
2023/08/18	3.6	540.67	0.1	545.00	539.00	3.5	25,437	0.01%
2023/08/17	0.1	539.55	0.1	541.00	544.00	0	25,471	0.00%
2023/08/16	5.6	537.92	0.1	541.00	542.00	5.6	25,376	0.02%
2023/08/15	3.6	542.93	0.2	543.96	542.00	3.4	25,440	0.01%
2023/08/14	2	540.95	0	0.00	541.00	2	25,923	0.01%
2023/08/11	8.1	548.64	0.3	556.00	546.00	7.8	26,265	0.03%
2023/08/10	1.2	551.17	2.1	552.48	551.00	-0.9	26,324	0.00%
2023/08/09	0.2	554.48	2.1	554.67	554.00	-1.9	26,248	-0.01%
2023/08/08	4	552.10	6	553.00	552.00	-2	26,315	-0.01%
2023/08/07	1.1	558.17	0	559.00	558.00	1.1	26,222	0.00%
2023/08/04	7.7	554.12	0	0.00	554.00	7.7	26,296	0.03%
2023/08/02	2.9	559.83	0	0.00	561.00	2.9	26,129	0.01%
2023/08/01	1.4	565.27	2.1	565.05	567.00	-0.6	25,890	0.00%
2023/07/31	6.6	562.87	0	0.00	565.00	6.6	25,744	0.03%
2023/07/28	0.2	568.88	1.3	571.68	567.00	-1.1	25,560	0.00%
2023/07/27	2.2	568.04	0	0.00	569.00	2.2	25,440	0.01%
2023/07/26	1.1	565.98	1	569.00	566.00	0.1	25,492	0.00%
2023/07/25	2.2	563.61	1.2	563.17	569.00	1	25,684	0.00%
2023/07/24	7.3	559.88	1	559.00	558.00	6.3	25,850	0.02%
2023/07/21	27.8	560.46	1.9	560.90	560.00	25.9	25,950	0.10%
2023/07/20	3.2	579.71	0.2	582.00	579.00	3	25,786	0.01%
2023/07/19	4	581.02	2	586.49	581.00	2	25,816	0.01%
2023/07/18	6.3	582.29	2	581.00	581.00	4.3	25,858	0.02%
2023/07/17	0.2	588.16	3.7	589.86	591.00	-3.6	25,796	-0.01%
2023/07/14	0.2	587.23	12.5	589.72	591.00	-12.3	25,918	-0.05%
2023/07/13	1.1	585.97	5.9	587.95	585.00	-4.9	25,786	-0.02%
2023/07/12	3.8	574.18	0.7	575.46	578.00	3.2	25,606	0.01%
2023/07/11	0.1	572.61	10.1	574.53	577.00	-10	25,648	-0.04%
2023/07/10	2.2	568.33	2.2	572.45	565.00	0	25,775	0.00%
2023/07/07	5.6	566.08	1	567.00	565.00	4.6	25,865	0.02%
2023/07/06	11	569.05	2	569.00	565.00	9	25,930	0.03%
2023/07/05	2.1	580.54	2	582.00	582.00	0.1	25,578	0.00%
2023/07/04	1.5	584.36	2.3	582.10	585.00	-0.8	25,472	0.00%
2023/07/03	2.1	577.06	0	0.00	579.00	2.1	25,609	0.01%
2023/06/30	0.3	570.35	2.2	571.73	576.00	-1.9	25,755	-0.01%
2023/06/29	0.2	574.25	0	0.00	573.00	0.2	25,697	0.00%
2023/06/28	0.1	574.00	0	0.00	574.00	0.1	25,703	0.00%
2023/06/27	3.5	572.51	2	573.50	572.00	1.5	25,687	0.01%
2023/06/26	2.5	574.84	0	0.00	574.00	2.5	25,597	0.01%
2023/06/21	6.7	579.13	1.2	579.67	581.00	5.5	25,510	0.02%
2023/06/20	1.6	582.37	1	584.00	583.00	0.6	25,594	0.00%
2023/06/19	9.2	583.78	1	584.00	583.00	8.2	26,029	0.03%
2023/06/16	4.2	585.02	2.5	585.96	589.00	1.7	26,095	0.01%
2023/06/15	53.3	590.89	1.1	590.00	591.00	52.3	25,657	0.20%
2023/06/14	1.2	588.94	4.6	588.75	590.00	-3.4	25,753	-0.01%
2023/06/13	2.8	590.69	28.7	591.22	593.00	-26	25,726	-0.10%
2023/06/12	0.2	571.89	10.2	573.22	574.00	-10.1	25,178	-0.04%
2023/06/09	1	563.99	2.4	564.45	565.00	-1.3	25,079	-0.01%
2023/06/08	3.3	556.92	0	566.00	559.00	3.3	25,120	0.01%
2023/06/07	4	561.77	6.2	565.53	568.00	-2.2	25,136	-0.01%
2023/06/06	2.5	558.41	2.1	559.47	560.00	0.4	25,036	0.00%
2023/06/05	3.5	556.57	2	556.50	555.00	1.5	25,107	0.01%
2023/06/02	0.8	559.53	1.1	560.20	562.00	-0.3	25,241	0.00%
2023/06/01	1.6	551.82	1.2	551.03	551.00	0.4	25,103	0.00%
2023/05/31	5.2	555.60	1.3	558.07	558.00	3.9	25,083	0.02%
2023/05/30	1.1	564.91	4	564.96	566.00	-2.8	24,007	-0.01%
2023/05/29	7.5	568.99	7.3	567.87	568.00	0.2	23,997	0.00%
2023/05/26	0.1	563.96	48.9	565.35	566.00	-48.8	23,782	-0.21%
2023/05/25	0.2	540.04	27.7	541.06	543.00	-27.5	22,609	-0.12%
2023/05/24	2.1	525.00	0	0.00	525.00	2.1	21,955	0.01%
2023/05/23	0	528.00	4.1	529.00	530.00	-4.1	21,862	-0.02%
2023/05/22	0	529.00	3	529.67	531.00	-3	21,870	-0.01%
2023/05/19	1.1	530.01	19.2	531.70	532.00	-18.1	22,050	-0.08%
2023/05/18	1.2	530.42	28.6	530.54	530.00	-27.4	22,015	-0.12%
2023/05/17	0	516.24	14.7	514.49	519.00	-14.7	22,326	-0.07%
2023/05/16	0.4	501.33	15.2	504.99	505.00	-14.8	22,000	-0.07%
2023/05/15	1.5	496.70	2.9	497.07	495.50	-1.4	22,027	-0.01%
2023/05/12	0.2	500.00	2	501.50	496.00	-1.8	22,278	-0.01%
2023/05/11	0.2	500.00	2	501.50	499.00	-1.8	22,285	-0.01%
2023/05/10	6.1	501.68	1	503.00	503.00	5.1	22,646	0.02%
2023/05/09	1.1	507.01	6	507.37	510.00	-5	22,723	-0.02%
2023/05/08	2	504.50	3.2	504.95	504.00	-1.1	22,966	0.00%
2023/05/05	1.1	499.55	1.6	500.64	500.00	-0.4	23,305	0.00%
2023/05/04	0.1	498.82	0	0.00	498.00	0.1	23,897	0.00%
2023/05/03	2.2	497.08	0	0.00	496.00	2.2	24,239	0.01%
2023/05/02	0.2	500.00	0.1	501.00	501.00	0.1	25,256	0.00%
2023/04/28	0.3	499.67	3.6	500.84	502.00	-3.3	27,073	-0.01%
2023/04/27	4.4	492.32	0.1	494.15	493.50	4.3	27,121	0.02%
2023/04/26	6	493.05	0.2	493.50	491.50	5.9	27,201	0.02%
2023/04/25	12.9	500.35	12	501.79	498.00	0.9	27,974	0.00%
2023/04/24	5.8	506.52	0	0.00	507.00	5.8	27,708	0.02%
2023/04/21	1.3	511.37	4.9	518.10	511.00	-3.6	27,776	-0.01%
2023/04/20	1.2	512.84	4.2	514.57	513.00	-3	27,903	-0.01%
2023/04/19	9	511.39	1.2	510.00	510.00	7.8	28,393	0.03%
2023/04/18	3.2	515.66	1.1	518.68	515.00	2.1	28,390	0.01%
2023/04/17	1.3	518.92	3	518.33	520.00	-1.7	28,529	-0.01%
2023/04/14	2.2	516.47	4.3	517.14	516.00	-2.1	28,605	-0.01%
2023/04/13	11.6	512.88	1.6	514.85	510.00	10	28,552	0.03%
2023/04/12	5.5	518.70	7.2	520.14	520.00	-1.7	28,488	-0.01%
2023/04/11	0	525.05	0.7	525.71	524.00	-0.7	28,475	0.00%
2023/04/10	0.3	529.50	3.2	531.00	529.00	-2.9	28,640	-0.01%
2023/04/07	1	530.00	1.4	530.71	531.00	-0.4	28,687	0.00%
2023/04/06	1.2	527.47	3.1	529.34	530.00	-1.9	28,691	-0.01%
2023/03/31	0.4	534.07	3.2	535.00	533.00	-2.9	28,682	-0.01%
2023/03/30	0	533.00	13.7	533.89	535.00	-13.7	28,524	-0.05%
2023/03/29	2	529.00	1.7	528.34	530.00	0.3	28,807	0.00%
2023/03/28	4	525.75	0	526.00	525.00	4	29,037	0.01%
2023/03/27	2.2	532.12	0	0.00	531.00	2.2	29,101	0.01%
2023/03/24	1.1	538.84	6.4	537.88	539.00	-5.4	29,626	-0.02%
2023/03/23	3.2	532.13	10.3	535.74	538.00	-7.1	29,664	-0.02%
2023/03/22	2.2	528.91	28.5	529.47	533.00	-26.3	29,729	-0.09%
2023/03/21	0.2	514.99	1.1	515.00	517.00	-0.9	29,578	0.00%
2023/03/20	3.3	513.62	4.6	514.57	512.00	-1.4	29,623	0.00%
2023/03/17	0	515.00	7.3	516.07	518.00	-7.3	29,857	-0.02%
2023/03/16	4.5	506.55	2.8	506.04	505.00	1.7	29,759	0.01%
2023/03/15	1	511.08	0.1	513.50	511.00	0.9	30,002	0.00%
2023/03/14	9.4	510.71	1.3	511.20	510.00	8.2	30,291	0.03%
2023/03/13	0.2	513.72	0.3	516.00	516.00	-0.1	30,423	0.00%
2023/03/10	3.8	513.24	2.1	513.00	513.00	1.7	30,537	0.01%
2023/03/09	2.2	524.28	1.8	524.18	522.00	0.4	30,832	0.00%
2023/03/08	0.2	520.16	1.5	519.00	521.00	-1.3	31,424	0.00%
2023/03/07	0.1	522.88	5.2	524.77	524.00	-5.1	31,652	-0.02%
2023/03/06	4.3	521.71	1.2	522.59	521.00	3	31,886	0.01%
2023/03/03	3.2	517.06	1	521.00	516.00	2.2	32,186	0.01%
2023/03/02	0.3	518.91	0.5	519.39	519.00	-0.2	32,254	0.00%
2023/03/01	4.2	511.74	9.6	518.60	522.00	-5.4	32,536	-0.02%
2023/02/24	4.3	521.11	2.2	514.39	511.00	2.1	32,498	0.01%
2023/02/23	2.2	514.05	11.2	519.45	518.00	-9	32,298	-0.03%
2023/02/22	4.9	506.12	2.1	508.00	507.00	2.8	32,473	0.01%
2023/02/21	2.4	513.76	1.1	514.18	516.00	1.3	32,815	0.00%
2023/02/20	3.2	516.00	0	0.00	517.00	3.2	34,018	0.01%
2023/02/17	11.6	518.32	2	517.50	518.00	9.6	35,571	0.03%
2023/02/16	3.1	528.02	6.8	528.20	528.00	-3.8	36,136	-0.01%
2023/02/15	21.9	525.57	10.7	527.42	525.00	11.2	36,969	0.03%
2023/02/14	4.1	543.75	5.1	544.83	545.00	-1	36,474	0.00%
2023/02/13	2	539.00	6.2	540.15	541.00	-4.2	36,980	-0.01%
2023/02/10	2.2	543.83	13.8	542.89	545.00	-11.6	37,131	-0.03%
2023/02/09	0	536.00	3.4	538.04	540.00	-3.4	37,247	-0.01%
2023/02/08	3	537.00	9.7	537.81	540.00	-6.7	37,407	-0.02%
2023/02/07	4.4	524.11	0.2	525.00	523.00	4.2	37,484	0.01%
2023/02/06	16.7	528.45	1.1	529.05	526.00	15.7	37,468	0.04%
2023/02/03	6.2	540.28	16.8	540.45	542.00	-10.6	37,646	-0.03%
2023/02/02	3.1	539.30	10.5	539.45	540.00	-7.4	37,759	-0.02%
2023/02/01	6.7	527.77	3	526.33	530.00	3.7	37,711	0.01%
2023/01/31	25.2	527.61	8.1	533.25	522.00	17.1	37,910	0.05%
2023/01/30	1.4	535.38	88	538.44	543.00	-86.6	37,683	-0.23%
2023/01/17	2.1	501.94	3.1	502.29	503.00	-1	36,883	0.00%
2023/01/16	4.2	504.66	11.8	504.65	505.00	-7.5	37,198	-0.02%
2023/01/13	1.4	505.04	45.4	502.47	500.00	-44	37,224	-0.12%
2023/01/12	1.1	487.36	2.7	486.62	486.50	-1.6	36,813	0.00%
2023/01/11	11.3	486.60	15.3	484.16	484.50	-4	37,236	-0.01%
2023/01/10	1.1	485.71	15.7	484.51	486.00	-14.5	37,553	-0.04%
2023/01/09	0.1	472.06	32.6	473.96	481.00	-32.5	37,698	-0.09%
2023/01/06	1.3	456.73	2.2	457.84	458.50	-0.8	37,829	0.00%
2023/01/05	2.1	458.17	10.3	458.02	458.50	-8.1	38,114	-0.02%
2023/01/04	2.2	450.42	4.1	453.74	449.50	-1.9	38,613	-0.01%
2023/01/03	3.4	446.44	7.7	449.97	453.00	-4.3	39,888	-0.01%
2022/12/30	2.4	453.72	2.2	453.21	448.50	0.2	40,170	0.00%
2022/12/29	8.3	445.00	4	446.00	446.00	4.3	40,314	0.01%
2022/12/28	7.4	449.63	0.2	449.50	451.00	7.2	40,705	0.02%
2022/12/27	0.1	459.37	3.3	460.95	457.00	-3.2	40,835	-0.01%
2022/12/26	2.9	455.77	4.1	456.00	456.50	-1.2	41,264	0.00%
2022/12/23	12.7	456.33	2.1	456.57	455.00	10.6	41,920	0.03%
2022/12/22	2	467.50	3.4	467.54	468.00	-1.3	42,189	0.00%
2022/12/21	7.3	460.03	4	459.88	459.00	3.3	42,527	0.01%
2022/12/20	14.2	462.62	7.3	457.51	457.50	7	42,340	0.02%
2022/12/19	3.7	466.70	21.2	466.51	466.50	-17.5	42,359	-0.04%
2022/12/16	14.5	467.88	3.1	469.67	471.00	11.4	42,503	0.03%
2022/12/15	2.4	478.92	2.3	479.94	480.50	0.1	42,205	0.00%
2022/12/14	2	479.12	1.3	479.24	480.50	0.6	42,204	0.00%
2022/12/13	6.9	474.03	1.2	471.92	471.50	5.7	42,024	0.01%
2022/12/12	3.8	475.01	1	475.00	475.00	2.8	41,755	0.01%
2022/12/09	1	477.50	6.8	480.78	481.50	-5.8	42,057	-0.01%
2022/12/08	10.6	471.39	11	470.73	471.50	-0.4	42,010	0.00%
2022/12/07	15.3	478.40	13.5	480.89	475.00	1.8	41,933	0.00%
2022/12/06	9.3	483.30	3.5	485.31	478.00	5.8	41,599	0.01%
2022/12/05	10.6	492.02	3.3	495.41	489.00	7.4	41,283	0.02%
2022/12/02	10.2	493.53	1.5	493.53	492.50	8.8	41,276	0.02%
2022/12/01	3.6	502.96	18.2	504.00	498.50	-14.7	41,382	-0.04%
2022/11/30	1.9	486.50	3.4	487.19	490.00	-1.5	40,964	0.00%
2022/11/29	8.1	479.29	6.4	479.98	487.00	1.7	40,277	0.00%
2022/11/28	11.6	484.25	5.5	485.74	480.50	6.1	40,140	0.02%
2022/11/25	0.1	496.00	11.3	497.45	498.00	-11.2	40,144	-0.03%
2022/11/24	13	494.25	12.4	494.17	496.00	0.6	40,134	0.00%
2022/11/23	6.1	492.90	3.3	491.58	492.00	2.8	40,081	0.01%
2022/11/22	6	487.26	14.5	489.25	491.00	-8.4	39,966	-0.02%
2022/11/21	12.3	487.17	3.2	485.28	482.00	9.1	39,560	0.02%
2022/11/18	10.8	490.13	11.3	489.34	487.00	-0.5	39,221	0.00%
2022/11/17	10.8	479.60	11.2	480.23	485.00	-0.4	38,864	0.00%
2022/11/16	20.8	488.83	18.2	486.77	487.00	2.6	38,432	0.01%
2022/11/15	22.7	479.46	53.3	472.63	480.00	-30.6	37,352	-0.08%
2022/11/14	11	446.82	14.6	446.41	445.00	-3.6	35,699	-0.01%
2022/11/11	3.4	438.47	37.1	439.36	441.50	-33.7	34,964	-0.10%
2022/11/10	5.8	408.90	1	407.09	407.50	4.8	34,084	0.01%
2022/11/09	7.2	409.75	31.5	410.85	417.00	-24.3	33,896	-0.07%
2022/11/08	17.1	398.50	23.4	397.54	399.00	-6.3	33,380	-0.02%
2022/11/07	4.3	390.14	6.8	390.13	390.00	-2.5	33,175	-0.01%
2022/11/04	10.2	381.25	2.2	381.86	382.00	8	32,981	0.02%
2022/11/03	13.4	385.28	4.5	384.33	384.00	8.9	32,855	0.03%
2022/11/02	4.1	392.23	2.3	392.86	395.00	1.7	32,546	0.01%
2022/11/01	9.2	390.32	7.4	389.74	391.50	1.8	32,493	0.01%
2022/10/31	4.2	386.17	11.8	385.54	390.00	-7.6	32,349	-0.02%
2022/10/28	11.3	379.35	7.4	378.78	379.50	4	32,143	0.01%
2022/10/27	27.7	386.28	12.8	385.84	385.50	14.9	31,934	0.05%
2022/10/26	7.2	373.95	10.3	376.14	376.00	-3	31,837	-0.01%
2022/10/25	29	377.10	22.6	375.22	371.00	6.5	31,259	0.02%
2022/10/24	11.4	390.55	27.1	388.11	387.00	-15.7	30,471	-0.05%
2022/10/21	11.2	391.91	0.1	395.50	389.50	11.1	30,258	0.04%
2022/10/20	18.8	389.31	8.6	390.06	397.50	10.2	29,946	0.03%
2022/10/19	26.6	398.68	0	0.00	395.50	26.6	29,365	0.09%
2022/10/18	5.5	402.23	4.2	402.98	407.00	1.3	28,847	0.00%
2022/10/17	20.6	398.34	3.3	399.67	397.00	17.3	28,600	0.06%
2022/10/14	8.5	412.81	11.1	413.54	412.00	-2.5	28,282	-0.01%
2022/10/13	7.1	399.62	12	399.58	395.00	-4.9	27,964	-0.02%
2022/10/12	22.6	398.72	13	398.31	397.50	9.6	27,663	0.03%
2022/10/11	35.4	406.29	6.3	406.52	401.50	29.1	27,423	0.11%
2022/10/07	4	441.85	2.4	440.73	438.00	1.6	26,691	0.01%
2022/10/06	0.5	448.38	5.1	449.69	451.00	-4.6	26,693	-0.02%
2022/10/05	14	447.47	11.3	446.19	445.00	2.7	26,921	0.01%
2022/10/04	4.8	429.42	5.8	428.81	429.00	-1	26,530	0.00%
2022/10/03	10.8	419.54	10.3	417.92	417.00	0.5	26,223	0.00%
2022/09/30	16.5	424.77	15	424.13	422.00	1.5	26,254	0.01%
2022/09/29	16.1	437.99	4	437.88	435.00	12.1	26,253	0.05%
2022/09/28	8.6	441.09	1	440.01	438.00	7.6	26,244	0.03%
2022/09/27	3.1	449.30	16.3	449.24	448.00	-13.1	26,506	-0.05%
2022/09/26	14.9	445.53	4.9	447.39	446.50	10	26,962	0.04%
2022/09/23	12	457.71	2.1	456.76	455.00	9.9	27,451	0.04%
2022/09/22	12.2	461.70	4.2	461.29	464.50	8	27,727	0.03%
2022/09/21	3.3	471.22	3.3	472.69	471.00	0	27,741	0.00%
2022/09/20	3.1	472.57	5.1	474.30	476.50	-2.1	27,593	-0.01%
2022/09/19	2	469.27	1	468.00	467.00	1	27,894	0.00%
2022/09/16	9.1	470.61	4	470.63	472.00	5.1	28,073	0.02%
2022/09/15	3.6	477.65	2	476.75	476.50	1.6	28,147	0.01%
2022/09/14	29.8	480.41	1	481.00	480.00	28.8	28,278	0.10%
2022/09/13	3	493.33	8.5	494.19	493.00	-5.4	28,455	-0.02%
2022/09/12	1.4	489.96	7.3	487.61	486.50	-5.9	28,749	-0.02%
2022/09/08	11.4	473.85	11	473.27	475.00	0.4	29,113	0.00%
2022/09/07	21.6	475.02	9	473.56	472.50	12.6	29,096	0.04%
2022/09/06	2.3	488.94	5.3	489.10	489.00	-3	29,112	-0.01%
2022/09/05	3.6	485.39	3.3	486.70	486.00	0.3	29,439	0.00%
2022/09/02	12.3	487.31	7	487.36	485.00	5.3	29,720	0.02%
2022/09/01	29.7	492.65	0	0.00	490.50	29.7	29,578	0.10%
2022/08/31	1.3	496.01	2.1	500.00	505.00	-0.8	29,198	0.00%
2022/08/30	8.8	497.78	1	499.50	496.00	7.8	28,856	0.03%
2022/08/29	18	497.90	1.3	499.08	498.50	16.7	28,778	0.06%
2022/08/26	3.3	513.70	1	513.99	512.00	2.3	28,629	0.01%
2022/08/25	2.3	507.24	3	506.67	508.00	-0.7	28,769	0.00%
2022/08/24	4.2	503.79	1	504.00	503.00	3.2	29,098	0.01%
2022/08/23	6.1	504.16	1	504.00	504.00	5.1	30,061	0.02%
2022/08/22	6.5	510.92	2.4	510.67	510.00	4.2	30,315	0.01%
2022/08/19	2.1	522.90	0.1	522.00	519.00	2	30,432	0.01%
2022/08/18	4.8	519.61	0.2	520.00	520.00	4.6	30,670	0.02%
2022/08/17	1.2	525.77	2.3	524.53	527.00	-1	30,742	0.00%
2022/08/16	1	524.00	5.3	524.57	525.00	-4.3	30,586	-0.01%
2022/08/15	3.4	522.03	10.6	522.59	523.00	-7.3	30,524	-0.02%
2022/08/12	0.1	514.18	7.4	516.65	517.00	-7.3	30,547	-0.02%
2022/08/11	1.2	512.74	11.3	512.61	514.00	-10.1	30,704	-0.03%
2022/08/10	6.1	501.37	0	0.00	500.00	6.1	30,818	0.02%
2022/08/09	5.2	506.60	0	0.00	510.00	5.2	30,879	0.02%
2022/08/08	4	512.75	2.1	513.95	512.00	1.9	30,879	0.01%
2022/08/05	1.2	509.23	43.2	512.12	516.00	-41.9	31,041	-0.14%
2022/08/04	3.2	499.03	9.1	499.93	500.00	-5.9	31,033	-0.02%
2022/08/03	4	495.62	7.3	496.18	501.00	-3.3	31,051	-0.01%
2022/08/02	11.8	490.67	3	491.33	492.00	8.8	31,285	0.03%
2022/08/01	6.3	502.13	0	0.00	504.00	6.3	31,013	0.02%
2022/07/29	0.2	507.75	16.7	508.24	509.00	-16.5	31,151	-0.05%
2022/07/28	2.2	505.86	7.5	506.46	501.00	-5.3	31,006	-0.02%
2022/07/27	3.2	495.65	15.2	496.97	502.00	-11.9	30,718	-0.04%
2022/07/26	5.3	494.15	9.1	496.12	495.00	-3.9	30,869	-0.01%
2022/07/25	1.3	499.59	4.7	501.41	499.50	-3.4	31,179	-0.01%
2022/07/22	0.1	501.10	2.5	502.77	503.00	-2.4	31,681	-0.01%
2022/07/21	4.1	496.61	3.4	497.20	501.00	0.6	32,190	0.00%
2022/07/20	4.2	498.38	9.4	498.82	495.00	-5.3	32,415	-0.02%
2022/07/19	5.3	488.88	1.1	491.37	491.00	4.2	32,545	0.01%
2022/07/18	10.4	494.54	9.2	495.29	495.50	1.2	32,701	0.00%
2022/07/15	2.3	485.56	23.9	486.68	492.50	-21.7	32,356	-0.07%
2022/07/14	7.6	469.39	5.9	470.77	475.00	1.6	31,952	0.01%
2022/07/13	3.3	469.19	15.8	470.76	470.50	-12.5	31,697	-0.04%
2022/07/12	5.4	453.50	4	454.25	449.50	1.4	31,226	0.00%
2022/07/11	4.2	466.26	5.4	466.93	462.00	-1.1	31,311	0.00%
2022/07/08	6.3	464.81	15.8	466.27	467.00	-9.6	31,263	-0.03%
2022/07/07	7.1	448.27	11.8	453.17	457.50	-4.8	31,229	-0.02%
2022/07/06	9.2	441.29	3.4	440.84	435.50	5.8	30,937	0.02%
2022/07/05	18.1	439.56	19.1	436.79	446.00	-1	30,873	0.00%
2022/07/04	10.9	444.74	9.2	443.63	440.00	1.7	30,506	0.01%
2022/07/01	39.7	460.71	18	460.58	453.50	21.7	30,347	0.07%
2022/06/30	31.3	480.82	9	479.44	476.00	22.3	29,946	0.07%
2022/06/29	1.5	491.78	2.1	495.71	491.00	-0.6	29,671	0.00%
2022/06/28	2.1	499.42	2.1	498.95	497.50	0	29,540	0.00%
2022/06/27	3.2	498.51	11.7	501.27	498.50	-8.5	29,972	-0.03%
2022/06/24	4.7	490.63	0.4	491.00	486.50	4.3	29,589	0.01%
2022/06/23	20.7	487.81	13.3	488.50	485.50	7.4	29,563	0.02%
2022/06/22	13.1	497.13	1.2	501.15	494.50	11.9	29,273	0.04%
2022/06/21	5.8	501.56	6	501.83	505.00	-0.2	29,091	0.00%
2022/06/20	17.5	497.77	3.2	495.70	498.00	14.3	28,969	0.05%
2022/06/17	36.2	501.51	6	500.83	501.00	30.2	28,737	0.11%
2022/06/16	5.3	511.03	4	512.11	508.00	1.3	28,369	0.00%
2022/06/15	18.8	510.13	2	510.50	509.00	16.8	28,692	0.06%
2022/06/14	20.5	509.54	2	507.00	513.00	18.5	29,113	0.06%
2022/06/13	19.1	517.19	0	0.00	516.00	19.1	29,231	0.07%
2022/06/10	12	531.20	2.1	532.51	530.00	10	29,915	0.03%
2022/06/09	1.9	540.00	1	539.00	541.00	0.9	30,121	0.00%
2022/06/08	2.1	541.57	2.4	541.01	544.00	-0.3	30,495	0.00%
2022/06/07	3.9	535.00	2.1	534.48	535.00	1.8	30,939	0.01%
2022/06/06	3.2	541.93	6.5	541.25	540.00	-3.3	31,482	-0.01%
2022/06/02	5.4	540.64	0	0.00	540.00	5.4	32,503	0.02%
2022/06/01	4.3	551.54	1.2	552.21	549.00	3.1	33,586	0.01%
2022/05/31	0	543.80	3.9	552.82	560.00	-3.9	34,031	-0.01%
2022/05/30	1	538.12	22	541.29	547.00	-21	33,392	-0.06%
2022/05/27	3	525.03	17.5	526.87	530.00	-14.5	33,493	-0.04%
2022/05/26	11.9	517.65	2	515.54	514.00	9.8	34,140	0.03%
2022/05/25	3.2	521.85	8	525.62	524.00	-4.8	35,151	-0.01%
2022/05/24	6	524.90	0	0.00	520.00	6	36,006	0.02%
2022/05/23	2.1	530.47	1	532.00	528.00	1.1	36,242	0.00%
2022/05/20	5.1	527.84	8.1	527.12	530.00	-3	36,525	-0.01%
2022/05/19	11	522.97	2	521.00	522.00	9	36,544	0.02%
2022/05/18	1.1	539.91	4.5	537.18	538.00	-3.4	36,409	-0.01%
2022/05/17	2	527.01	5.9	528.52	530.00	-3.9	36,201	-0.01%
2022/05/16	0.3	521.72	9.1	522.55	520.00	-8.8	36,213	-0.02%
2022/05/13	5.4	510.53	2.4	511.25	511.00	3	36,226	0.01%
2022/05/12	21.9	512.33	2	513.50	505.00	19.9	36,205	0.05%
2022/05/11	7	523.42	4.1	523.77	521.00	2.9	36,111	0.01%
2022/05/10	17.8	510.97	4	514.99	518.00	13.8	36,236	0.04%
2022/05/09	12.7	521.72	16.7	521.63	520.00	-4	36,043	-0.01%
2022/05/06	14.6	529.03	1	528.00	528.00	13.6	36,311	0.04%
2022/05/05	1.4	541.12	3.6	541.16	542.00	-2.2	36,719	-0.01%
2022/05/04	3.5	533.85	1	534.00	534.00	2.5	36,878	0.01%
2022/05/03	1.7	533.89	1	535.00	531.00	0.7	37,474	0.00%
2022/04/29	3.6	539.89	4.2	541.95	538.00	-0.7	37,822	0.00%
2022/04/28	11.7	528.35	6.1	526.55	531.00	5.6	38,037	0.01%
2022/04/27	23.2	528.90	6.1	529.21	526.00	17.1	38,056	0.05%
2022/04/26	8.7	547.36	0	549.00	546.00	8.7	37,799	0.02%
2022/04/25	16.3	548.25	9	549.56	547.00	7.3	37,929	0.02%
2022/04/22	11	557.93	0.5	560.00	558.00	10.6	38,201	0.03%
2022/04/21	4.2	567.75	2	569.00	565.00	2.1	39,298	0.01%
2022/04/20	4	567.11	7	563.17	570.00	-3	39,626	-0.01%
2022/04/19	2.6	565.59	2	565.00	565.00	0.6	39,813	0.00%
2022/04/18	9.2	561.04	1.1	564.05	561.00	8.1	40,089	0.02%
2022/04/15	26.9	563.13	4.1	562.76	562.00	22.8	40,464	0.06%
2022/04/14	5.3	575.99	2.1	574.05	573.00	3.2	40,632	0.01%
2022/04/13	5.3	567.46	3.6	574.01	573.00	1.7	41,201	0.00%
2022/04/12	8.6	557.65	9.1	553.87	557.00	-0.5	41,763	0.00%
2022/04/11	14.2	560.72	2	564.50	558.00	12.2	42,575	0.03%
2022/04/08	20.9	567.50	3.1	567.35	567.00	17.8	43,114	0.04%
2022/04/07	30.1	569.80	9	570.00	566.00	21.1	42,975	0.05%
2022/04/06	16.9	577.72	3.2	578.06	578.00	13.7	42,670	0.03%
2022/04/01	21.7	585.51	1	587.00	589.00	20.7	42,608	0.05%
2022/03/31	2.1	595.96	6.2	596.16	597.00	-4	42,383	-0.01%
2022/03/30	3.2	598.31	42.5	598.76	600.00	-39.2	42,190	-0.09%
2022/03/29	3.7	587.04	3	586.35	589.00	0.6	41,780	0.00%
2022/03/28	12.1	583.60	1	584.00	584.00	11.1	41,696	0.03%
2022/03/25	2.4	595.47	11.4	596.49	598.00	-9.1	41,541	-0.02%
2022/03/24	1.1	587.09	2.8	590.25	591.00	-1.7	41,462	0.00%
2022/03/23	3.2	588.94	8.4	589.81	590.00	-5.3	41,530	-0.01%
2022/03/22	1.5	582.30	1.2	582.07	583.00	0.3	41,462	0.00%
2022/03/21	6.3	586.20	5.4	586.94	586.00	1	41,489	0.00%
2022/03/18	7.5	580.33	6.3	580.00	581.00	1.2	41,509	0.00%
2022/03/17	0.6	575.76	21.9	578.93	582.00	-21.3	41,034	-0.05%
2022/03/16	30.3	558.57	27.6	561.59	558.00	2.8	40,193	0.01%
2022/03/15	71.1	559.73	3.5	559.14	558.00	67.6	39,654	0.17%
2022/03/14	21	574.61	2	573.00	572.00	19	38,771	0.05%
2022/03/11	20.2	576.74	1.1	577.18	575.00	19.1	38,519	0.05%
2022/03/10	12.2	586.02	9.3	586.98	587.00	2.9	38,267	0.01%
2022/03/09	16	569.60	12.3	568.82	568.00	3.7	37,892	0.01%
2022/03/08	37.3	565.27	7.2	563.03	563.00	30.1	37,776	0.08%
2022/03/07	60.4	578.08	3.1	576.39	576.00	57.3	36,818	0.16%
2022/03/04	35	595.18	2.3	595.30	595.00	32.7	36,413	0.09%
2022/03/03	32.5	602.71	6	602.02	602.00	26.5	35,872	0.07%
2022/03/02	11	601.51	3	603.00	601.00	8	35,752	0.02%
2022/03/01	19.3	603.72	5.2	604.77	604.00	14.1	35,275	0.04%
2022/02/25	40.6	604.92	4	604.00	604.00	36.6	34,503	0.11%
2022/02/24	39.7	612.18	5.2	608.33	604.00	34.5	33,345	0.10%
2022/02/23	19.1	624.73	0	0.00	625.00	19.1	32,459	0.06%
2022/02/22	24.2	626.51	1.5	626.33	627.00	22.7	32,519	0.07%
2022/02/21	4.5	633.58	2	632.50	632.00	2.5	32,286	0.01%
2022/02/18	5.6	637.74	0	640.00	637.00	5.6	32,218	0.02%
2022/02/17	8	643.50	4	643.25	645.00	4	32,220	0.01%
2022/02/16	7.2	643.03	7.3	642.87	646.00	-0.2	32,177	0.00%
2022/02/15	9.4	635.94	2	634.00	633.00	7.4	32,021	0.02%
2022/02/14	5.5	638.05	7	636.00	637.00	-1.5	31,963	0.00%
2022/02/11	4.2	646.29	5	645.00	650.00	-0.8	31,766	0.00%
2022/02/10	2.2	642.44	14.3	645.37	649.00	-12	31,980	-0.04%
2022/02/09	2.6	632.31	2	634.00	633.00	0.6	31,733	0.00%
2022/02/08	8.9	633.53	2	641.50	628.00	6.9	31,787	0.02%
2022/02/07	3.8	637.77	2	633.50	635.00	1.8	31,425	0.01%
2022/01/26	6.1	638.33	2	638.00	636.00	4.1	30,649	0.01%
2022/01/25	26.1	641.46	7.1	638.45	641.00	19	30,403	0.06%
2022/01/24	6.5	644.09	11.9	646.74	653.00	-5.4	29,800	-0.02%
2022/01/21	18.6	641.31	6	642.50	641.00	12.6	29,444	0.04%
2022/01/20	11.2	650.05	3	655.00	651.00	8.2	28,894	0.03%
2022/01/19	12.8	653.69	10.6	653.85	654.00	2.2	28,369	0.01%
2022/01/18	16.5	669.20	4.3	665.94	662.00	12.2	28,030	0.04%
2022/01/17	5.3	683.15	20.8	683.72	683.00	-15.5	27,585	-0.06%
2022/01/14	12	670.46	30.8	669.88	672.00	-18.8	26,825	-0.07%
2022/01/13	6	657.67	8	659.88	661.00	-2	25,511	-0.01%
2022/01/12	4.1	654.97	10.4	656.37	660.00	-6.3	25,150	-0.03%
2022/01/11	3.1	645.01	6.1	644.79	651.00	-3	24,793	-0.01%
2022/01/10	1.2	641.06	7.4	642.33	643.00	-6.1	24,559	-0.02%
2022/01/07	15	634.55	3.1	637.31	634.00	11.9	24,807	0.05%
2022/01/06	12.3	640.31	3.2	642.26	644.00	9	24,402	0.04%
2022/01/05	11.1	652.98	15.1	656.22	650.00	-4	23,830	-0.02%
2022/01/04	8.3	648.11	39.2	651.43	656.00	-30.9	23,113	-0.13%
2022/01/03	2.1	624.57	48.6	628.15	631.00	-46.5	22,096	-0.21%
2021/12/30	4.3	616.62	16.9	617.01	615.00	-12.6	21,411	-0.06%
2021/12/29	0.1	614.00	11.6	616.91	616.00	-11.5	21,625	-0.05%
2021/12/28	2	613.50	29.6	614.05	615.00	-27.6	21,780	-0.13%
2021/12/27	0.1	607.91	13	608.08	606.00	-13	21,565	-0.06%
2021/12/24	0	605.00	9	607.00	604.00	-9	21,905	-0.04%
2021/12/23	0	604.00	4.2	605.68	606.00	-4.2	22,229	-0.02%
2021/12/22	6	599.33	0	0.00	600.00	6	22,772	0.03%
2021/12/21	3.4	597.77	0	0.00	597.00	3.4	22,887	0.01%
2021/12/20	1.2	600.00	0	0.00	598.00	1.2	22,928	0.01%
2021/12/17	0	0.00	2	606.96	607.00	-2	22,850	-0.01%
2021/12/16	2	602.50	157	604.97	605.00	-155	22,810	-0.68%	大賣/鉅額交易
2021/12/15	3.5	598.29	0	0.00	600.00	3.5	23,123	0.02%
2021/12/14	6.1	597.51	0	0.00	599.00	6.1	23,438	0.03%
2021/12/13	2	605.50	1	608.00	601.00	1	23,437	0.00%
2021/12/10	0.2	604.53	323.2	602.78	605.00	-323	23,532	-1.37%	大賣/鉅額交易
2021/12/09	4	606.00	303	607.95	608.00	-299	23,598	-1.27%	大賣/鉅額交易
2021/12/08	1	602.00	3	612.33	602.00	-2	23,667	-0.01%
2021/12/07	8.2	599.01	2.5	603.22	607.00	5.7	23,591	0.02%
2021/12/06	8.2	601.42	2	607.50	600.00	6.2	23,593	0.03%
2021/12/03	6.2	607.56	4.1	609.02	608.00	2.1	23,830	0.01%
2021/12/02	0	0.00	35.2	612.05	615.00	-35.2	23,887	-0.15%
2021/12/01	0	602.00	2	599.05	600.00	-2	24,062	-0.01%
2021/11/30	6.1	593.35	2	596.00	596.00	4.1	24,563	0.02%
2021/11/29	2	595.00	4	596.75	593.00	-2	23,931	-0.01%
2021/11/26	31.8	595.92	6	595.00	596.00	25.8	24,042	0.11%
2021/11/25	2	601.51	28.5	602.98	603.00	-26.5	24,477	-0.11%
2021/11/24	10.1	605.79	1.1	603.27	603.00	9	24,888	0.04%
2021/11/23	0	612.00	1.1	612.00	612.00	-1.1	24,999	0.00%
2021/11/22	2.1	615.95	2.1	615.55	615.00	0	25,405	0.00%
2021/11/19	4.2	619.43	11.4	619.14	618.00	-7.2	25,525	-0.03%
2021/11/18	0	0.00	1.1	609.93	613.00	-1.1	25,347	0.00%
2021/11/17	1.5	611.00	4.1	610.24	610.00	-2.6	25,574	-0.01%
2021/11/16	0	0.00	5.1	610.78	610.00	-5.1	26,005	-0.02%
2021/11/15	1	609.00	3.4	608.29	608.00	-2.4	26,303	-0.01%
2021/11/12	5	607.00	3	605.00	604.00	2	26,772	0.01%
2021/11/11	2	604.00	0.1	604.00	606.00	1.9	27,033	0.01%
2021/11/10	1.1	610.89	4.3	611.41	612.00	-3.3	27,047	-0.01%
2021/11/09	3	612.66	23.3	612.71	611.00	-20.3	27,155	-0.07%
2021/11/08	2	601.00	24.1	600.99	602.00	-22.1	26,754	-0.08%
2021/11/05	0.2	598.82	22.6	597.88	600.00	-22.4	26,758	-0.08%
2021/11/04	10.1	589.38	2	585.02	587.00	8.1	26,490	0.03%
2021/11/03	0	0.00	5	594.34	592.00	-5	26,481	-0.02%
2021/11/02	0	590.00	2.2	592.93	592.00	-2.2	26,538	-0.01%
2021/11/01	3	590.67	6	590.17	590.00	-3	26,537	-0.01%
2021/10/29	3	590.00	1	589.00	590.00	2	26,607	0.01%
2021/10/28	3.3	594.21	0.1	595.00	595.00	3.2	26,557	0.01%
2021/10/27	0.1	595.00	1.1	598.00	599.00	-1	26,672	0.00%
2021/10/26	4	595.25	12.2	598.23	599.00	-8.2	26,739	-0.03%
2021/10/25	7	593.43	2	591.50	593.00	5	26,792	0.02%
2021/10/22	1	598.00	6.6	598.76	600.00	-5.6	27,115	-0.02%
2021/10/21	2	601.99	6.5	600.32	596.00	-4.5	27,178	-0.02%
2021/10/20	1.6	601.22	2	601.00	598.00	-0.4	27,268	0.00%
2021/10/19	2.1	598.95	18.2	598.67	600.00	-16.1	27,250	-0.06%
2021/10/18	3	591.01	5	600.40	590.00	-2	27,394	-0.01%
2021/10/15	6.1	594.20	42.5	594.92	600.00	-36.4	27,505	-0.13%
2021/10/14	1	574.01	4	578.00	573.00	-3	26,875	-0.01%
2021/10/13	3	571.33	6.2	571.45	571.00	-3.2	27,320	-0.01%
2021/10/12	1.9	568.29	3	572.00	575.00	-1.1	27,970	0.00%
2021/10/08	2.2	577.84	2.1	579.86	575.00	0.2	27,894	0.00%
2021/10/07	19.5	579.43	13	579.15	580.00	6.5	28,229	0.02%
2021/10/06	9.6	569.57	1	569.99	571.00	8.6	28,639	0.03%
2021/10/05	10.5	565.63	4	570.75	572.00	6.5	28,619	0.02%
2021/10/04	4.7	572.06	3	570.00	572.00	1.7	28,539	0.01%
2021/10/01	13	572.86	1.4	573.54	574.00	11.6	28,542	0.04%
2021/09/30	8.8	578.43	0.2	580.50	580.00	8.6	28,214	0.03%
2021/09/29	230.2	579.95	6.1	578.73	580.00	224.1	27,922	0.80%	大買/鉅額交易
2021/09/28	5	593.21	1	595.00	594.00	4	27,582	0.01%
2021/09/27	0	597.41	6.1	601.95	602.00	-6	27,608	-0.02%
2021/09/24	4.2	594.43	10	596.29	598.00	-5.8	27,588	-0.02%
2021/09/23	0.2	591.05	1.2	589.51	588.00	-1	27,724	0.00%
2021/09/22	17	585.63	25.6	586.20	586.00	-8.6	27,840	-0.03%
2021/09/17	4	604.22	5	606.60	600.00	-1	27,413	0.00%
2021/09/16	10.3	601.24	3	600.00	600.00	7.3	27,048	0.03%
2021/09/15	7.2	610.12	2	610.00	607.00	5.2	26,949	0.02%
2021/09/14	2	614.50	0.1	614.00	613.00	1.9	27,131	0.01%
2021/09/13	12.2	615.17	1.1	616.09	615.00	11.1	27,354	0.04%
2021/09/10	5.1	618.64	4.3	620.77	622.00	0.7	27,838	0.00%
2021/09/09	5.3	615.67	0.6	615.00	619.00	4.7	28,111	0.02%
2021/09/08	7.6	620.84	9.2	616.67	619.00	-1.6	28,180	-0.01%
2021/09/07	6	626.83	276.4	625.42	623.00	-270.4	27,980	-0.97%	大賣/鉅額交易
2021/09/06	8.5	624.97	37.9	629.95	631.00	-29.5	27,971	-0.11%
2021/09/03	5.5	616.82	29.8	617.22	620.00	-24.3	27,449	-0.09%
2021/09/02	2.1	610.04	7.3	613.41	607.00	-5.2	27,066	-0.02%
2021/09/01	6	612.00	7.6	611.00	613.00	-1.6	26,999	-0.01%
2021/08/31	3	607.99	15.8	607.21	614.00	-12.8	26,721	-0.05%
2021/08/30	0.2	598.67	24.5	601.56	605.00	-24.2	26,128	-0.09%
2021/08/27	8.3	597.64	12.4	597.81	599.00	-4.1	25,782	-0.02%
2021/08/26	2.5	592.68	21.5	596.93	594.00	-18.9	25,682	-0.07%
2021/08/25	5.1	580.02	16.4	581.32	585.00	-11.3	25,316	-0.04%
2021/08/24	6.3	572.66	7.4	573.33	572.00	-1.1	25,155	0.00%
2021/08/23	5.1	569.41	10.3	566.87	566.00	-5.2	25,251	-0.02%
2021/08/20	8.7	556.68	1	556.00	552.00	7.7	25,175	0.03%
2021/08/19	19.5	564.23	7.1	565.10	559.00	12.4	25,451	0.05%
2021/08/18	19.1	571.39	2.1	570.00	574.00	17	25,116	0.07%
2021/08/17	5	579.94	2	580.00	580.00	3	24,938	0.01%
2021/08/16	1.2	578.78	3.5	582.97	584.00	-2.3	24,674	-0.01%
2021/08/13	6	580.11	1.2	580.83	581.00	4.8	24,808	0.02%
2021/08/12	4.2	585.05	2	585.00	586.00	2.2	24,928	0.01%
2021/08/11	2.1	586.97	8.1	587.25	590.00	-6	25,152	-0.02%
2021/08/10	0.1	589.18	1	592.00	591.00	-0.9	25,546	0.00%
2021/08/09	7	588.14	2	590.00	595.00	5	26,196	0.02%
2021/08/06	2.1	589.03	16	590.13	591.00	-14	26,530	-0.05%
2021/08/05	0	594.89	5	596.40	596.00	-5	27,414	-0.02%
2021/08/04	0.7	595.00	7.4	596.76	596.00	-6.8	29,354	-0.02%
2021/08/03	1	592.99	18.1	592.38	594.00	-17.1	30,002	-0.06%
2021/08/02	0	581.00	18.3	585.74	590.00	-18.3	29,962	-0.06%
2021/07/30	2.1	581.00	1	580.00	580.00	1.1	30,038	0.00%
2021/07/29	3.2	579.50	1.3	581.03	583.00	1.9	30,233	0.01%
2021/07/28	23.5	574.76	4.2	576.00	579.00	19.3	30,333	0.06%
2021/07/27	5.1	580.63	1	581.00	580.00	4.1	30,401	0.01%
2021/07/26	6.5	582.68	2	581.00	580.00	4.5	30,799	0.01%
2021/07/23	10.4	584.38	2	588.50	585.00	8.4	30,969	0.03%
2021/07/22	0	590.00	16.2	591.19	591.00	-16.2	31,114	-0.05%
2021/07/21	4.9	582.79	1.3	583.55	585.00	3.6	31,118	0.01%
2021/07/20	10.4	580.70	6	582.17	581.00	4.4	31,202	0.01%
2021/07/19	25.3	580.73	2	579.50	582.00	23.3	31,407	0.07%
2021/07/16	42.9	590.60	3.1	591.71	589.00	39.8	31,294	0.13%
2021/07/15	1.2	610.88	20	613.61	614.00	-18.9	30,968	-0.06%
2021/07/14	4	613.50	26.4	611.55	613.00	-22.4	31,179	-0.07%
2021/07/13	5.1	604.98	28.5	604.51	607.00	-23.5	30,943	-0.08%
2021/07/12	1.1	592.09	20	594.45	593.00	-19	30,876	-0.06%
2021/07/09	17.6	582.22	4	582.50	584.00	13.6	30,911	0.04%
2021/07/08	20.1	588.21	0	592.00	588.00	20.1	30,928	0.07%
2021/07/07	1.3	590.99	2	591.50	594.00	-0.7	31,008	0.00%
2021/07/06	1.3	591.02	3	593.00	592.00	-1.7	31,101	-0.01%
2021/07/05	2.1	594.03	3.3	592.39	591.00	-1.2	31,340	0.00%
2021/07/02	6.2	588.52	1.6	590.38	588.00	4.6	31,258	0.01%
2021/07/01	5.1	593.39	8.1	594.47	593.00	-3.1	31,362	-0.01%
2021/06/30	1	595.01	5.5	598.15	595.00	-4.5	31,667	-0.01%
2021/06/29	3.4	594.52	18	594.94	595.00	-14.7	31,970	-0.05%
2021/06/28	6.1	586.70	6.1	587.83	590.00	0.1	32,137	0.00%
2021/06/25	1	594.00	2.1	594.97	591.00	-1.1	32,438	0.00%
2021/06/24	3.1	590.66	3.1	592.94	590.00	0	32,754	0.00%
2021/06/23	7.2	588.38	21.9	591.34	595.00	-14.7	33,092	-0.04%
2021/06/22	24	582.06	9	582.67	578.00	15	33,647	0.04%
2021/06/21	36.5	585.23	9.2	587.07	583.00	27.3	34,968	0.08%
2021/06/18	0.1	603.96	6.4	603.44	603.00	-6.3	34,720	-0.02%
2021/06/17	1.2	599.17	2.4	603.33	606.00	-1.2	34,743	0.00%
2021/06/16	5.5	606.54	4.5	606.07	605.00	1	35,540	0.00%
2021/06/15	17.6	607.92	19.2	607.62	609.00	-1.6	35,598	0.00%
2021/06/11	4	601.99	12.4	602.35	602.00	-8.4	35,823	-0.02%
2021/06/10	1.5	593.74	6.5	596.44	599.00	-5	36,035	-0.01%
2021/06/09	9.4	584.68	3	583.67	586.00	6.4	36,016	0.02%
2021/06/08	3	590.35	1	589.00	589.00	2	36,234	0.01%
2021/06/07	5.4	587.83	8	592.50	592.00	-2.6	36,918	-0.01%
2021/06/04	7.5	592.47	3.2	591.48	595.00	4.3	37,301	0.01%
2021/06/03	2.4	598.65	7.2	598.40	596.00	-4.8	38,183	-0.01%
2021/06/02	1.1	599.61	6	595.34	595.00	-4.9	38,551	-0.01%
2021/06/01	2	596.50	4.4	597.00	598.00	-2.3	39,517	-0.01%
2021/05/31	3.1	592.94	7.3	595.03	597.00	-4.2	40,346	-0.01%
2021/05/28	3.3	588.35	22.1	588.41	590.00	-18.7	40,639	-0.05%
2021/05/27	10.3	576.50	5.2	576.98	582.00	5.1	41,053	0.01%
2021/05/26	3.5	584.00	4.1	585.49	585.00	-0.6	41,879	0.00%
2021/05/25	4.4	575.28	20.5	579.37	583.00	-16.1	42,287	-0.04%
2021/05/24	5.2	568.27	12	569.00	568.00	-6.8	42,837	-0.02%
2021/05/21	11.5	570.63	14.5	572.01	573.00	-3	43,410	-0.01%
2021/05/20	12.6	566.28	5.2	563.38	567.00	7.4	43,561	0.02%
2021/05/19	7.2	567.19	4.6	566.70	567.00	2.6	43,903	0.01%
2021/05/18	8.1	563.63	27.1	566.43	572.00	-19	44,304	-0.04%
2021/05/17	8.5	545.72	19.7	547.88	549.00	-11.2	45,369	-0.02%
2021/05/14	4.5	556.38	18.9	556.34	557.00	-14.4	45,319	-0.03%
2021/05/13	31.8	553.44	29.9	552.84	547.00	1.9	45,467	0.00%
2021/05/12	54	555.62	35	557.42	560.00	19	45,166	0.04%
2021/05/11	39.9	574.85	10.8	574.12	571.00	29.1	44,280	0.07%
2021/05/10	7.7	590.88	7	591.71	589.00	0.7	44,416	0.00%
2021/05/07	1.4	592.19	25.2	596.87	599.00	-23.9	45,584	-0.05%
2021/05/06	14.7	584.89	6.4	585.59	587.00	8.2	46,722	0.02%
2021/05/05	8	586.67	4	587.25	585.00	4	47,208	0.01%
2021/05/04	23.1	587.67	9.1	589.14	591.00	14	48,387	0.03%
2021/05/03	191.6	591.02	4.3	588.86	588.00	187.3	49,264	0.38%	大買/鉅額交易
2021/04/29	2.3	600.31	10.2	606.86	600.00	-7.9	50,651	-0.02%
2021/04/28	15.2	602.09	3.2	603.31	602.00	12	51,603	0.02%
2021/04/27	1.4	607.36	8.2	608.71	610.00	-6.8	52,569	-0.01%
2021/04/26	11.1	607.07	15.8	606.13	610.00	-4.7	52,974	-0.01%
2021/04/23	1.4	595.66	15	598.00	602.00	-13.7	53,221	-0.03%
2021/04/22	25.7	594.06	3.3	594.77	591.00	22.4	54,289	0.04%
2021/04/21	26.5	595.28	1.1	595.27	592.00	25.4	54,977	0.05%
2021/04/20	17	597.88	16.2	598.57	602.00	0.8	55,381	0.00%
2021/04/19	20.2	603.16	6	603.33	603.00	14.2	55,639	0.03%
2021/04/16	29.7	606.71	82.4	609.57	610.00	-52.8	56,050	-0.09%
2021/04/15	17.3	612.15	9.6	613.75	619.00	7.7	56,233	0.01%
2021/04/14	12.4	605.40	12.3	606.42	612.00	0	56,528	0.00%
2021/04/13	17.3	609.22	17	610.56	605.00	0.3	56,911	0.00%
2021/04/12	180.9	608.99	11.3	610.96	605.00	169.7	57,051	0.30%	大買/鉅額交易
2021/04/09	5.4	611.66	7.7	611.67	610.00	-2.3	57,321	0.00%
2021/04/08	7.4	605.86	16.4	608.47	613.00	-9	57,365	-0.02%
2021/04/07	1.4	610.62	7.4	610.31	610.00	-6	57,737	-0.01%
2021/04/06	12.2	611.96	33.4	611.75	610.00	-21.2	57,660	-0.04%
2021/04/01	3.3	597.91	44.5	598.27	602.00	-41.3	57,368	-0.07%
2021/03/31	14.7	589.26	8.1	592.39	587.00	6.7	56,856	0.01%
2021/03/30	17.5	596.73	11.3	595.13	597.00	6.2	56,461	0.01%
2021/03/29	7.7	599.38	15.5	598.92	599.00	-7.8	56,211	-0.01%
2021/03/26	16.5	586.30	16.2	587.89	590.00	0.3	55,953	0.00%
2021/03/25	22.6	573.89	14.3	573.33	575.00	8.2	55,920	0.01%
2021/03/24	63.2	577.53	14.9	577.61	576.00	48.3	55,457	0.09%
2021/03/23	8.7	597.45	7.1	596.42	594.00	1.6	54,309	0.00%
2021/03/22	16.7	590.71	10.7	593.88	593.00	5.9	54,686	0.01%
2021/03/19	26.7	593.20	11.7	593.97	591.00	15	54,782	0.03%
2021/03/18	9.5	603.97	4.2	607.59	602.00	5.4	54,107	0.01%
2021/03/17	16.1	606.18	7	607.00	604.00	9.1	54,378	0.02%
2021/03/16	34.7	610.83	5.3	611.32	613.00	29.4	54,428	0.05%
2021/03/15	17.3	610.83	2.6	610.61	611.00	14.8	54,533	0.03%
2021/03/12	13	613.98	24.8	614.65	614.00	-11.8	54,756	-0.02%
2021/03/11	24.9	600.66	26.1	607.43	609.00	-1.2	54,940	0.00%
2021/03/10	185.5	597.32	11	597.64	597.00	174.5	54,886	0.32%	大買/鉅額交易
2021/03/09	39.5	589.37	18.2	589.04	595.00	21.3	54,812	0.04%
2021/03/08	17.4	604.14	9.8	601.67	598.00	7.7	54,509	0.01%
2021/03/05	53.3	595.86	679.7	600.67	601.00	-626.3	54,407	-1.15%	大賣/鉅額交易
2021/03/04	37.3	605.63	20.5	604.19	601.00	16.8	55,072	0.03%
2021/03/03	11.1	610.59	12	614.17	622.00	-0.9	54,495	0.00%
2021/03/02	20.4	613.60	23.2	616.09	609.00	-2.8	54,173	-0.01%
2021/02/26	83	611.76	11.6	611.98	606.00	71.4	53,964	0.13%
2021/02/25	14.4	631.95	14.6	632.04	635.00	-0.2	52,692	0.00%
2021/02/24	35.4	630.55	19	630.32	625.00	16.4	52,607	0.03%
2021/02/23	21.1	638.58	31	639.39	641.00	-9.9	52,044	-0.02%
2021/02/22	13.5	654.42	17.1	656.51	650.00	-3.6	51,947	-0.01%
2021/02/19	13.6	651.42	10.5	651.86	652.00	3.1	52,176	0.01%
2021/02/18	38.7	660.88	16.1	661.07	660.00	22.6	52,545	0.04%
2021/02/17	11.7	664.44	44.4	663.78	663.00	-32.7	53,026	-0.06%
2021/02/05	19.7	634.86	17.8	635.09	632.00	1.9	51,751	0.00%
2021/02/04	17.8	625.69	13.6	627.33	627.00	4.2	51,532	0.01%
2021/02/03	17	636.56	13.1	634.16	630.00	3.9	51,372	0.01%
2021/02/02	21.1	629.27	39.7	632.47	632.00	-18.7	51,141	-0.04%
2021/02/01	22.1	600.25	69.6	597.93	611.00	-47.6	50,489	-0.09%
2021/01/29	225.3	601.00	48.3	600.16	591.00	177	49,869	0.35%	大買/鉅額交易
2021/01/28	47.7	601.56	17	602.65	601.00	30.7	48,943	0.06%
2021/01/27	29.1	618.45	33.6	617.77	615.00	-4.5	47,962	-0.01%
2021/01/26	57.9	623.63	27.1	625.27	617.00	30.7	47,470	0.06%
2021/01/25	60	634.84	57.3	634.14	633.00	2.7	46,362	0.01%
2021/01/22	138.7	656.59	33.9	656.57	649.00	104.9	45,606	0.23%	大買/鉅額交易
2021/01/21	40.8	663.73	25.2	664.29	673.00	15.7	44,212	0.04%
2021/01/20	28.8	642.72	21.6	642.42	647.00	7.2	43,140	0.02%
2021/01/19	10.6	622.64	202.4	618.71	627.00	-191.7	42,109	-0.46%	大賣/鉅額交易
2021/01/18	25.4	603.93	49.3	605.18	607.00	-23.9	41,518	-0.06%
2021/01/15	26	611.96	14	612.68	601.00	12	41,069	0.03%
2021/01/14	38.7	592.70	3.2	592.56	592.00	35.5	39,930	0.09%
2021/01/13	17.8	598.98	10.7	599.91	605.00	7	39,145	0.02%
2021/01/12	37.7	588.22	15.5	589.02	591.00	22.3	38,521	0.06%
2021/01/11	24.8	577.27	8	577.50	584.00	16.8	38,259	0.04%
2021/01/08	14.6	576.26	5.3	578.13	580.00	9.3	38,224	0.02%
2021/01/07	15.5	560.99	15.8	563.98	565.00	-0.3	38,028	0.00%
2021/01/06	37.6	546.96	11.5	550.20	549.00	26.1	37,855	0.07%
2021/01/05	4.7	538.56	12.1	540.99	542.00	-7.3	37,732	-0.02%
2021/01/04	6.2	532.74	9.2	537.55	536.00	-3	38,236	-0.01%
2020/12/31	1.2	525.16	9.1	527.10	530.00	-7.9	38,602	-0.02%
2020/12/30	5.2	518.81	5	519.20	525.00	0.2	38,818	0.00%
2020/12/29	5.4	514.19	2.2	514.91	515.00	3.2	38,642	0.01%
2020/12/28	1.7	514.06	8	513.50	515.00	-6.4	38,859	-0.02%
2020/12/25	2	512.51	45.1	513.02	511.00	-43.1	38,996	-0.11%
2020/12/24	8	509.88	0.1	511.00	510.00	7.9	39,326	0.02%
2020/12/23	3.1	509.36	10	508.20	509.00	-6.9	39,646	-0.02%
2020/12/22	4.2	512.52	2	510.50	509.00	2.2	39,989	0.01%
2020/12/21	3.4	512.69	7	511.71	516.00	-3.6	40,943	-0.01%
2020/12/18	6.1	508.85	8.2	508.90	510.00	-2.1	41,123	-0.01%
2020/12/17	1.8	509.45	8	511.13	508.00	-6.2	41,059	-0.02%
2020/12/16	4.6	513.52	412.6	512.77	512.00	-408	41,077	-0.99%	大賣/鉅額交易
2020/12/15	15.6	506.09	3.5	508.55	504.00	12.2	41,083	0.03%
2020/12/14	17.2	509.95	3	509.67	508.00	14.2	41,120	0.03%
2020/12/11	4.6	511.40	2	507.00	516.00	2.6	41,686	0.01%
2020/12/10	16.7	512.16	4	512.00	512.00	12.7	41,575	0.03%
2020/12/09	11.5	521.65	14	521.16	520.00	-2.6	41,518	-0.01%
2020/12/08	7.1	516.79	7.2	516.32	524.00	-0.1	41,368	0.00%
2020/12/07	13.8	510.61	11	510.55	514.00	2.8	41,273	0.01%
2020/12/04	2.1	499.42	423.7	502.00	503.00	-421.5	41,210	-1.02%	大賣/鉅額交易
2020/12/03	4.1	496.79	2	496.50	497.00	2.1	40,753	0.01%
2020/12/02	14	496.64	17	497.62	499.00	-3	40,690	-0.01%
2020/12/01	4	485.93	6	487.75	490.00	-2	40,613	0.00%
2020/11/30	995.1	486.52	1	486.50	480.50	994.1	40,578	2.45%	大買/鉅額交易
2020/11/27	14.2	488.01	4	487.75	489.00	10.2	39,162	0.03%
2020/11/26	9.3	492.05	1	489.50	489.00	8.3	39,236	0.02%
2020/11/25	22.8	489.56	1.4	492.63	487.00	21.4	40,109	0.05%
2020/11/24	18.8	494.72	8	493.63	492.00	10.8	40,365	0.03%
2020/11/23	8.2	496.49	12	495.83	496.50	-3.8	40,657	-0.01%
2020/11/20	34.5	488.04	6	486.83	488.00	28.5	40,675	0.07%
2020/11/19	20.8	491.66	4	493.38	490.00	16.8	40,736	0.04%
2020/11/18	18.1	492.33	26.6	493.63	497.00	-8.5	40,806	-0.02%
2020/11/17	30.4	495.89	24.1	495.75	485.50	6.3	40,662	0.02%
2020/11/16	15.7	473.30	45.6	475.42	484.00	-29.9	40,705	-0.07%
2020/11/13	1	460.00	13.4	459.22	462.00	-12.3	39,864	-0.03%
2020/11/12	7	459.64	20.1	460.68	458.00	-13.1	40,040	-0.03%
2020/11/11	4.6	453.68	8	456.00	457.00	-3.4	39,939	-0.01%
2020/11/10	12.1	451.13	3	452.00	451.00	9.1	39,717	0.02%
2020/11/09	13.3	457.49	20.4	457.77	458.50	-7.1	39,875	-0.02%
2020/11/06	6	452.75	18.2	453.08	452.50	-12.1	40,088	-0.03%
2020/11/05	3.1	448.28	12.1	449.16	451.00	-8.9	40,159	-0.02%
2020/11/04	5.5	448.27	21	448.28	450.00	-15.5	40,178	-0.04%
2020/11/03	3	439.67	5	441.10	441.00	-2	40,162	0.00%
2020/11/02	11.3	431.79	6	431.83	435.50	5.3	40,339	0.01%
2020/10/30	410.3	435.00	2	434.50	432.00	408.3	40,567	1.01%	大買/鉅額交易
2020/10/29	24.2	437.13	2	437.50	437.00	22.2	40,460	0.05%
2020/10/28	14.2	444.55	0	0.00	444.00	14.2	41,043	0.03%
2020/10/27	17.5	446.60	2	446.00	447.00	15.5	41,462	0.04%
2020/10/26	16	451.09	0	0.00	450.00	16	42,280	0.04%
2020/10/23	13	452.62	9	452.94	452.00	4	43,453	0.01%
2020/10/22	3	451.67	2	452.00	455.00	1	45,906	0.00%
2020/10/21	4	454.37	3	453.17	453.00	1	47,165	0.00%
2020/10/20	9.1	455.20	0	0.00	451.00	9.1	48,141	0.02%
2020/10/19	3.2	454.83	6	454.58	457.50	-2.8	48,474	-0.01%
2020/10/16	9.3	451.68	8	451.81	449.00	1.3	48,628	0.00%
2020/10/15	6	453.50	8	453.06	453.00	-2	48,917	0.00%
2020/10/14	6.1	458.03	1.1	458.14	459.00	5	48,833	0.01%
2020/10/13	5	460.40	371	461.27	462.00	-366	49,248	-0.74%	大賣/鉅額交易
2020/10/12	12	459.50	25.2	459.40	460.00	-13.2	49,622	-0.03%
2020/10/08	3.2	450.94	29.2	451.44	453.00	-26	49,767	-0.05%
2020/10/07	8	441.38	10	440.65	443.00	-2	49,781	0.00%
2020/10/06	5.4	439.72	13	439.46	439.50	-7.6	49,865	-0.02%
2020/10/05	4.3	433.65	14	434.75	432.50	-9.7	50,282	-0.02%
2020/09/30	3.1	433.68	17	433.09	433.00	-13.9	50,324	-0.03%
2020/09/29	3	432.17	3	429.67	431.00	0	50,380	0.00%
2020/09/28	21.4	427.77	9	428.56	431.50	12.4	50,826	0.02%
2020/09/25	18.2	425.29	9.2	424.66	424.00	9	51,210	0.02%
2020/09/24	39.2	425.16	10	424.00	423.00	29.2	51,452	0.06%
2020/09/23	34.3	433.95	8	434.44	433.50	26.3	50,700	0.05%
2020/09/22	17	437.71	9	437.61	437.00	8	50,432	0.02%
2020/09/21	513	442.00	7	445.29	440.00	506	50,647	1.00%	大買/鉅額交易
2020/09/18	19.1	445.06	4.3	445.59	444.00	14.9	50,933	0.03%
2020/09/17	21	449.69	3	449.17	448.50	18	50,962	0.04%
2020/09/16	44	458.56	22.5	458.53	458.00	21.6	50,951	0.04%
2020/09/15	4.1	441.87	8	444.00	445.00	-3.9	50,504	-0.01%
2020/09/14	3.1	438.89	221	438.52	441.00	-217.9	50,656	-0.43%	大賣/鉅額交易
2020/09/11	9	435.06	12	433.75	436.50	-3	50,490	-0.01%
2020/09/10	3.1	432.46	22	432.95	435.00	-18.9	50,494	-0.04%
2020/09/09	12	425.25	2	423.25	427.00	10	50,519	0.02%
2020/09/08	109	429.85	8	430.31	431.00	101	50,694	0.20%	大買/鉅額交易
2020/09/07	10.6	428.40	4.2	427.14	426.00	6.4	51,064	0.01%
2020/09/04	24.2	430.07	106	429.60	429.00	-81.8	51,367	-0.16%	大賣/
2020/09/03	5	434.90	10.3	437.50	436.00	-5.3	51,266	-0.01%
2020/09/02	16.6	434.75	8	436.50	433.00	8.6	51,290	0.02%
2020/09/01	3	432.17	6	430.42	435.00	-3	51,547	-0.01%
2020/08/31	17	433.94	9	430.11	426.50	8	51,639	0.02%
2020/08/28	31	437.03	6	435.67	435.00	25	51,059	0.05%
2020/08/27	16	448.63	16	447.97	444.00	0	51,199	0.00%
2020/08/26	3	437.00	20	437.13	442.00	-17	50,729	-0.03%
2020/08/25	6.1	433.20	12.1	434.55	434.50	-6	50,673	-0.01%
2020/08/24	6	430.83	6.3	431.03	428.00	-0.3	51,403	0.00%
2020/08/21	8	424.26	29	422.36	424.50	-21	51,070	-0.04%
2020/08/20	51.6	414.51	30	416.60	415.00	21.6	50,767	0.04%
2020/08/19	8.3	429.30	1.1	428.55	427.50	7.2	50,082	0.01%
2020/08/18	4	434.25	24	436.02	433.00	-20	50,005	-0.04%
2020/08/17	2.1	432.16	13	431.15	435.00	-10.9	49,980	-0.02%
2020/08/14	2.1	426.07	5	425.60	427.00	-3	49,928	-0.01%
2020/08/13	5.4	427.98	11	427.23	429.00	-5.6	50,082	-0.01%
2020/08/12	42.5	420.60	3.3	420.93	419.00	39.2	50,197	0.08%
2020/08/11	7.4	430.80	5	432.80	429.00	2.4	50,744	0.00%
2020/08/10	6.1	435.43	13	432.88	435.50	-6.9	50,878	-0.01%
2020/08/07	6.1	432.03	6.1	431.88	433.00	0	50,848	0.00%
2020/08/06	8.1	434.33	17	434.44	435.00	-8.9	50,674	-0.02%
2020/08/05	8.2	430.51	6.3	428.45	429.00	1.9	50,858	0.00%
2020/08/04	5	422.90	5	421.60	425.50	0	50,551	0.00%
2020/08/03	55.5	416.83	16.1	418.96	416.00	39.4	50,403	0.08%
2020/07/31	16.5	427.77	10	428.05	425.50	6.5	49,593	0.01%
2020/07/30	16	432.56	13.1	432.52	434.00	2.9	49,333	0.01%
2020/07/29	26.2	425.66	16.2	425.11	422.00	10	48,572	0.02%
2020/07/28	63	454.55	34.1	441.03	435.00	28.9	48,340	0.06%
2020/07/27	33.2	421.82	52.2	422.96	424.50	-19	46,492	-0.04%
2020/07/24	114	387.20	35	388.69	386.00	79	45,576	0.17%	大買/
2020/07/23	16	381.56	10	380.45	381.50	6	44,756	0.01%
2020/07/22	19	383.34	10	384.00	384.00	9	44,645	0.02%
2020/07/21	19.1	380.70	27.1	380.55	383.00	-8	44,350	-0.02%
2020/07/20	11	367.41	12	366.04	366.00	-1	43,940	0.00%
2020/07/17	10.5	367.03	21.6	365.25	367.00	-11	43,931	-0.03%
2020/07/16	32	357.39	20.5	358.62	357.50	11.5	43,861	0.03%
2020/07/15	166	368.44	14	365.29	363.00	152	43,415	0.35%	大買/鉅額交易
2020/07/14	21.1	360.97	61.1	355.59	363.50	-40	44,130	-0.09%
2020/07/13	5.1	352.72	2	352.50	354.50	3.1	43,900	0.01%
2020/07/10	5	348.50	31.6	349.50	348.50	-26.6	44,021	-0.06%
2020/07/09	13.3	345.08	14.7	344.53	345.00	-1.4	43,822	0.00%
2020/07/08	5.3	341.38	10	341.10	341.00	-4.7	43,601	-0.01%
2020/07/07	10.1	341.77	28	342.62	338.50	-17.9	43,544	-0.04%
2020/07/06	2.6	335.79	18	335.22	338.00	-15.4	43,022	-0.04%
2020/07/03	3	328.50	50.3	328.62	329.50	-47.3	42,699	-0.11%
2020/07/02	2	320.50	16.4	320.23	322.00	-14.4	42,624	-0.03%
2020/07/01	34	314.60	11	317.14	317.50	23	42,988	0.05%
2020/06/30	16	312.13	3	313.33	313.00	13	43,237	0.03%
2020/06/29	19.2	312.10	4	311.88	312.00	15.2	43,234	0.04%
2020/06/24	9.3	317.26	16	319.00	317.50	-6.7	43,110	-0.02%
2020/06/23	12	315.63	3	316.00	315.00	9	43,353	0.02%
2020/06/22	19.1	314.39	4	313.38	312.00	15.1	43,544	0.03%
2020/06/19	9	312.61	3	313.00	314.50	6	44,245	0.01%
2020/06/18	7	313.29	5	314.30	314.50	2	44,808	0.00%
2020/06/17	14	314.61	2	315.25	315.00	12	45,596	0.03%
2020/06/16	4	315.38	6	315.50	315.00	-2	47,647	0.00%
2020/06/15	24.1	312.33	4	310.63	309.50	20.1	49,714	0.04%
2020/06/12	19	314.82	10.4	314.63	316.00	8.6	50,819	0.02%
2020/06/11	13.1	322.56	30	322.78	320.50	-16.9	52,072	-0.03%
2020/06/10	19.1	322.11	17	321.47	322.50	2.1	52,966	0.00%
2020/06/09	10.1	316.18	16.2	317.30	319.00	-6.1	54,797	-0.01%
2020/06/08	11.2	317.69	23	316.61	318.00	-11.8	56,080	-0.02%
2020/06/05	3.1	309.75	26	310.00	311.50	-22.9	56,277	-0.04%
2020/06/04	5.5	305.45	38	304.96	306.00	-32.5	56,760	-0.06%
2020/06/03	5	300.60	32	299.91	301.00	-27	57,448	-0.05%
2020/06/02	0	0.00	9	296.89	296.50	-9	57,219	-0.02%
2020/06/01	1	294.00	19	295.87	295.50	-18	57,437	-0.03%
2020/05/29	26	290.98	0	0.00	292.00	26	57,556	0.05%
2020/05/28	3	293.67	5	297.40	294.00	-2	57,055	0.00%
2020/05/27	5	296.50	6	296.50	296.50	-1	57,910	0.00%
2020/05/26	1	297.00	18	296.67	295.50	-17	58,540	-0.03%
2020/05/25	10.1	290.87	11	290.50	292.00	-0.9	58,984	0.00%
2020/05/22	24.1	291.70	4	292.75	292.00	20.1	59,140	0.03%
2020/05/21	6	297.33	29	297.28	297.50	-23	59,165	-0.04%
2020/05/20	1	293.04	14	292.79	294.00	-13	59,029	-0.02%
2020/05/19	11	292.50	17	292.85	291.50	-6	58,934	-0.01%
2020/05/18	54	290.87	22	290.73	290.00	32	58,727	0.05%
2020/05/15	18.9	297.57	15	297.33	298.00	3.9	58,342	0.01%
2020/05/14	17.1	293.54	2	293.00	293.00	15.1	57,899	0.03%
2020/05/13	13.1	294.53	3	294.67	297.00	10.1	57,612	0.02%
2020/05/12	25	296.28	1	295.50	295.00	24	57,555	0.04%
2020/05/11	4	300.38	8	300.63	301.00	-4	57,315	-0.01%
2020/05/08	9	298.11	6	298.17	297.50	3	57,295	0.01%
2020/05/07	9	297.33	3	298.33	297.50	6	57,269	0.01%
2020/05/06	18	294.28	2	295.00	296.00	16	57,288	0.03%
2020/05/05	12.5	296.20	2	295.50	295.50	10.5	57,205	0.02%
2020/05/04	32.1	295.55	0	0.00	295.00	32.1	57,424	0.06%
2020/04/30	14.2	303.94	18	304.00	304.50	-3.8	57,096	-0.01%
2020/04/29	9	300.39	19	299.79	299.00	-10	57,168	-0.02%
2020/04/28	15.4	295.43	3	295.83	296.50	12.4	57,474	0.02%
2020/04/27	7	297.93	1	298.00	298.00	6	58,939	0.01%
2020/04/24	13	294.69	23	294.57	294.00	-10	58,841	-0.02%
2020/04/23	28	298.09	10	295.90	295.50	18	59,274	0.03%
2020/04/22	21	292.31	30	291.65	294.00	-9	59,536	-0.02%
2020/04/21	31.2	296.87	7	296.50	295.00	24.2	59,623	0.04%
2020/04/20	18	304.69	6	304.92	304.00	12	59,103	0.02%
2020/04/17	9	304.06	52.5	304.91	306.50	-43.5	58,925	-0.07%
2020/04/16	33	284.20	5	286.00	286.50	28	57,438	0.05%
2020/04/15	13.1	286.86	14	287.50	287.50	-0.9	57,166	0.00%
2020/04/14	10	284.50	20	282.38	285.00	-10	56,872	-0.02%
2020/04/13	29	279.97	1	279.00	278.50	28	56,906	0.05%
2020/04/10	10	279.55	9	279.61	279.50	1	57,291	0.00%
2020/04/09	12	284.71	6	284.67	283.00	6	57,534	0.01%
2020/04/08	14.7	284.56	16	284.91	285.00	-1.3	57,603	0.00%
2020/04/07	9.3	282.37	30	283.07	283.00	-20.7	57,355	-0.04%
2020/04/06	17.1	274.19	6	272.67	275.50	11.1	56,901	0.02%
2020/04/01	6.1	273.24	3	274.17	271.50	3.1	56,240	0.01%
2020/03/31	4	272.50	9	272.94	274.00	-5	55,690	-0.01%
2020/03/30	16.1	266.80	1	268.00	267.50	15.1	55,081	0.03%
2020/03/27	39.3	281.05	5	278.58	273.00	34.3	54,487	0.06%
2020/03/26	6.3	279.21	32	279.02	280.00	-25.7	53,785	-0.05%
2020/03/25	42	279.08	12	277.54	277.00	30	54,341	0.06%
2020/03/24	2.3	268.57	31	270.11	267.50	-28.7	53,932	-0.05%
2020/03/23	23.2	258.36	41	258.45	255.00	-17.8	53,228	-0.03%
2020/03/20	51	261.99	50	263.47	270.00	1	52,635	0.00%
2020/03/19	58.4	247.69	54	245.31	248.00	4.4	50,567	0.01%
2020/03/18	84.3	265.11	55	262.61	260.00	29.3	48,859	0.06%
2020/03/17	57.5	268.01	34.3	269.17	268.00	23.2	47,783	0.05%
2020/03/16	33.4	281.46	59	284.08	276.50	-25.6	46,285	-0.06%
2020/03/13	52	281.79	34.7	285.08	290.00	17.3	44,900	0.04%
2020/03/12	28.3	293.52	35	294.23	294.00	-6.7	42,791	-0.02%
2020/03/11	13	305.85	5.7	304.74	302.00	7.3	41,198	0.02%
2020/03/10	16.1	304.03	10	303.75	307.00	6.1	40,739	0.01%
2020/03/09	30	307.13	3	308.83	305.50	27	39,966	0.07%
2020/03/06	7.3	315.81	1	316.50	315.00	6.3	38,915	0.02%
2020/03/05	5	324.10	3	325.00	323.00	2	38,459	0.01%
2020/03/04	4.1	320.51	11	319.55	320.50	-6.9	38,344	-0.02%
2020/03/03	2	317.50	8	317.69	317.50	-6	37,946	-0.02%
2020/03/02	22.1	310.81	13	310.35	311.00	9.1	37,427	0.02%
2020/02/27	47.4	317.66	11	316.50	316.00	36.4	37,785	0.10%
2020/02/26	26	317.79	13	318.42	318.50	13	37,092	0.04%
2020/02/25	4.1	321.90	17	321.82	322.00	-12.9	36,497	-0.04%
2020/02/24	4.1	320.04	2	319.75	320.00	2.1	36,363	0.01%
2020/02/21	1	323.50	0	0.00	325.00	1	36,043	0.00%
2020/02/20	2	327.00	4	327.63	325.50	-2	36,190	-0.01%
2020/02/19	8	324.76	5	324.50	326.50	3	36,052	0.01%
2020/02/18	32	324.23	9	324.22	322.00	23	35,887	0.06%
2020/02/17	13.2	331.36	0	0.00	331.50	13.2	35,121	0.04%
2020/02/14	3	336.17	2	336.25	335.00	1	35,159	0.00%
2020/02/13	0	336.00	7	336.21	335.00	-7	35,169	-0.02%
2020/02/12	31	335.00	9	335.06	335.00	22	35,375	0.06%
2020/02/11	7	331.43	14	331.43	331.50	-7	35,176	-0.02%
2020/02/10	4	323.25	0	0.00	327.50	4	35,189	0.01%
2020/02/07	3	328.33	0	0.00	328.00	3	35,047	0.01%
2020/02/06	2.3	330.02	18	329.86	332.50	-15.7	35,103	-0.04%
2020/02/05	4.1	327.77	7	326.43	327.50	-2.9	35,363	-0.01%
2020/02/04	12.3	323.48	6	323.17	325.00	6.3	35,255	0.02%
2020/02/03	16.7	315.18	6	313.50	315.00	10.7	35,073	0.03%
2020/01/31	13	321.46	30	322.30	320.00	-17	34,623	-0.05%
2020/01/30	13	319.35	75.5	320.41	316.50	-62.5	34,194	-0.18%
2020/01/20	12	333.79	1	333.00	333.00	11	32,441	0.03%
2020/01/17	19	333.47	2	333.00	333.00	17	32,276	0.05%
2020/01/16	23.1	333.24	11	335.86	334.50	12.1	31,895	0.04%
2020/01/15	11.2	340.34	3	339.33	340.00	8.2	31,453	0.03%
2020/01/14	28.2	345.88	21.1	345.83	346.00	7.1	31,096	0.02%
2020/01/13	17	339.94	7	340.86	341.50	10	31,170	0.03%
2020/01/10	2.5	337.70	0	0.00	339.50	2.5	31,411	0.01%
2020/01/09	4	336.01	15	335.73	337.50	-11	31,631	-0.03%
2020/01/08	4	329.50	17.1	329.39	329.50	-13.1	31,778	-0.04%
2020/01/07	10.3	329.93	5	329.10	329.50	5.3	31,785	0.02%
2020/01/06	10.2	333.07	29	334.00	332.00	-18.8	31,715	-0.06%
2020/01/03	5.2	340.58	6	340.00	339.50	-0.8	31,540	0.00%
2020/01/02	9	336.17	4	337.75	339.00	5	31,430	0.02%
2019/12/31	6.4	332.06	1	331.50	331.00	5.4	31,193	0.02%
2019/12/30	2.3	337.28	1	337.00	334.50	1.3	31,399	0.00%
2019/12/27	6.1	337.52	3.4	337.33	338.00	2.7	31,572	0.01%
2019/12/26	1.4	332.80	0.3	333.50	333.00	1.1	31,782	0.00%
2019/12/25	43.2	332.14	4	331.25	333.00	39.2	32,786	0.12%
2019/12/24	0.1	333.00	2.2	332.77	332.00	-2.1	33,269	-0.01%
2019/12/23	5.4	331.63	14	331.32	334.00	-8.6	33,544	-0.03%
2019/12/20	17	330.56	4	330.50	329.00	13	33,452	0.04%
2019/12/19	31.4	338.12	12	337.58	335.00	19.4	32,420	0.06%
2019/12/18	10.3	343.73	0	348.00	344.50	10.3	31,724	0.03%
2019/12/17	6.6	339.65	6.7	342.56	345.00	-0.1	31,795	0.00%
2019/12/16	7.5	336.73	1	336.50	336.00	6.5	31,536	0.02%
2019/12/13	19	339.61	7	339.85	339.00	12	31,772	0.04%
2019/12/12	5.5	332.42	14	330.46	331.50	-8.6	31,264	-0.03%
2019/12/11	1	318.03	10.1	317.52	319.00	-9.1	30,929	-0.03%
2019/12/10	6.3	313.02	0	0.00	313.50	6.3	30,843	0.02%
2019/12/09	1.2	315.17	8	315.31	316.00	-6.8	31,103	-0.02%
2019/12/06	2.3	314.09	5	314.20	313.00	-2.7	31,204	-0.01%
2019/12/05	5	310.71	7	311.43	312.00	-2	31,196	-0.01%
2019/12/04	5	304.61	1	304.50	306.00	4	31,045	0.01%
2019/12/03	2.4	305.92	0	0.00	307.00	2.4	31,433	0.01%
2019/12/02	0	0.00	2	307.50	307.50	-2	31,397	-0.01%
2019/11/29	15	306.07	7.1	305.74	305.00	7.9	31,426	0.03%
2019/11/28	2.1	309.79	1	310.00	309.50	1.1	31,154	0.00%
2019/11/27	3.1	309.86	3	308.50	311.00	0.1	31,422	0.00%
2019/11/26	0	0.00	1	309.50	307.00	-1	31,441	0.00%
2019/11/25	1	308.00	0	0.00	307.00	1	30,007	0.00%
2019/11/22	1.2	309.33	1	310.00	309.00	0.2	30,519	0.00%
2019/11/21	7.3	309.60	7	308.64	311.00	0.3	30,634	0.00%
2019/11/20	1.2	313.50	0	0.00	313.50	1.2	30,402	0.00%
2019/11/19	0	0.00	4	313.00	315.00	-4	30,394	-0.01%
2019/11/18	1	308.50	6	311.00	311.00	-5	30,206	-0.02%
2019/11/15	1	305.50	2	306.50	307.00	-1	30,227	0.00%
2019/11/14	0	0.00	3	303.50	303.50	-3	30,148	-0.01%
2019/11/13	1	302.03	2.5	303.60	304.00	-1.5	30,309	0.00%
2019/11/12	6	303.00	2	305.00	305.00	4	30,466	0.01%
2019/11/11	10	301.25	2	302.50	301.00	8	30,761	0.03%
2019/11/08	5	306.10	4	306.63	305.50	1	30,561	0.00%
2019/11/07	6	307.75	0.1	309.50	309.00	5.9	30,497	0.02%
2019/11/06	0	311.50	7	309.71	311.00	-7	30,521	-0.02%
2019/11/05	5	308.10	3	308.67	310.50	2	30,643	0.01%
2019/11/04	8	304.31	7.5	305.53	307.00	0.5	31,085	0.00%
2019/11/01	0	0.00	2	298.25	299.00	-2	31,197	-0.01%
2019/10/31	0	0.00	9	300.61	298.50	-9	31,595	-0.03%
2019/10/30	2	296.76	1	297.00	299.50	1	31,413	0.00%
2019/10/29	1	297.05	7	297.43	298.50	-6	31,401	-0.02%
2019/10/28	1.1	295.00	5.1	295.00	294.50	-4	31,168	-0.01%
2019/10/25	1.1	293.09	2.1	293.76	293.50	-1	31,126	0.00%
2019/10/24	1	291.50	1	293.00	293.00	0	31,088	0.00%
2019/10/23	3.2	291.81	3	291.83	293.00	0.2	31,111	0.00%
2019/10/22	4.5	293.33	4	292.88	294.00	0.5	31,029	0.00%
2019/10/21	10.2	289.72	6	289.25	290.00	4.2	31,083	0.01%
2019/10/18	8.7	292.50	8	292.25	293.00	0.7	31,031	0.00%
2019/10/17	11	293.14	1	292.00	293.50	10	31,275	0.03%
2019/10/16	2.2	295.14	6	295.33	296.50	-3.8	30,951	-0.01%
2019/10/15	7.1	294.14	5	293.90	293.50	2.1	30,706	0.01%
2019/10/14	15.2	290.26	8	290.69	290.00	7.2	30,429	0.02%
2019/10/09	6.3	283.50	0	283.50	282.00	6.3	30,147	0.02%
2019/10/08	2	284.26	12.4	284.07	286.50	-10.4	29,959	-0.03%
2019/10/07	13.1	277.97	1	278.50	278.00	12.1	29,891	0.04%
2019/10/04	4	276.38	0	0.00	276.50	4	29,996	0.01%
2019/10/03	7	275.57	0	277.00	276.50	7	29,684	0.02%
2019/10/02	2.2	279.73	2.1	279.50	279.50	0.1	29,616	0.00%
2019/10/01	7	277.93	10	278.25	280.00	-3	29,510	-0.01%
2019/09/27	2.2	271.73	8	271.94	272.00	-5.8	28,606	-0.02%
2019/09/26	0.4	267.50	15.5	267.53	268.00	-15.1	28,410	-0.05%
2019/09/25	9.3	265.01	1	263.00	266.00	8.3	28,314	0.03%
2019/09/24	0.2	265.00	1	263.00	265.00	-0.8	29,068	0.00%
2019/09/23	8	263.50	0	0.00	264.00	8	29,096	0.03%
2019/09/20	2.1	264.50	12	265.67	264.00	-9.9	29,578	-0.03%
2019/09/19	2.1	264.53	1	265.00	265.00	1.1	29,307	0.00%
2019/09/18	0.2	267.00	16	268.47	267.00	-15.8	29,362	-0.05%
2019/09/17	1.1	265.45	2	265.50	265.00	-0.9	29,290	0.00%
2019/09/16	18	262.53	2	265.25	265.50	16	29,849	0.05%
2019/09/12	3	262.50	5	262.50	262.50	-2	29,936	-0.01%
2019/09/11	8	261.75	0	0.00	263.00	8	30,339	0.03%
2019/09/10	9	261.44	0	0.00	261.50	9	30,212	0.03%
2019/09/09	5	265.00	2	264.50	265.00	3	30,573	0.01%
2019/09/06	0.1	262.50	9	263.50	263.50	-8.9	30,818	-0.03%
2019/09/05	7.5	262.37	28	262.36	263.00	-20.5	30,945	-0.07%
2019/09/04	0	0.00	3	256.83	257.50	-3	30,627	-0.01%
2019/09/03	7	254.36	5	254.50	254.00	2	30,784	0.01%
2019/09/02	5	257.20	0	0.00	257.50	5	30,944	0.02%
2019/08/30	3	256.83	13	257.23	259.00	-10	31,277	-0.03%
2019/08/29	1.1	251.68	4	253.63	254.00	-2.9	31,177	-0.01%
2019/08/28	2.3	252.57	4	252.13	252.00	-1.7	31,257	-0.01%
2019/08/27	2	249.50	1	248.50	250.00	1	31,523	0.00%
2019/08/26	14	249.18	20	250.45	248.50	-6	31,453	-0.02%
2019/08/23	3.1	253.53	1	253.50	254.00	2.1	31,400	0.01%
2019/08/22	3	255.50	7.3	256.10	254.00	-4.3	31,606	-0.01%
2019/08/21	0	0.00	21	254.45	254.50	-21	32,828	-0.06%
2019/08/20	0	0.00	10	254.00	254.50	-10	33,082	-0.03%
2019/08/19	0	0.00	4	252.88	252.00	-4	33,349	-0.01%
2019/08/15	2	248.00	0	0.00	248.00	2	34,080	0.01%
2019/08/14	13.1	250.00	12	252.50	249.50	1.1	34,953	0.00%
2019/08/13	5	247.80	1	249.00	246.50	4	35,018	0.01%
2019/08/12	29.2	251.93	1	251.00	251.00	28.2	35,277	0.08%
2019/08/08	1	250.50	47	251.51	253.50	-46	35,408	-0.13%
2019/08/07	3	249.00	1	248.00	248.00	2	35,527	0.01%
2019/08/06	18	242.31	14	242.39	248.50	4	35,787	0.01%
2019/08/05	12	247.46	1	250.50	246.50	11	35,281	0.03%
2019/08/02	4	251.13	0	0.00	251.50	4	34,733	0.01%
2019/08/01	11.2	256.20	1	256.50	256.50	10.2	34,392	0.03%
2019/07/31	8	258.38	5	258.30	259.50	3	34,318	0.01%
2019/07/30	11.1	261.35	5	260.40	260.00	6.1	34,219	0.02%
2019/07/29	0.1	261.00	4	261.75	261.00	-3.9	34,388	-0.01%
2019/07/26	2	262.00	2.3	261.28	261.00	-0.3	34,594	0.00%
2019/07/25	0.1	264.00	0	0.00	265.00	0.1	34,705	0.00%
2019/07/24	1.3	263.60	5	265.00	265.00	-3.8	34,761	-0.01%
2019/07/23	1	263.00	2	265.00	264.00	-1	34,884	0.00%
2019/07/22	14	263.07	5	263.00	264.00	9	35,188	0.03%
2019/07/19	4.1	259.98	20.9	260.24	259.00	-16.8	35,203	-0.05%
2019/07/18	0	0.00	1	254.00	254.00	-1	34,649	0.00%
2019/07/17	3.3	253.30	7	252.79	252.00	-3.7	34,724	-0.01%
2019/07/16	1.7	256.00	1	256.00	256.00	0.7	34,713	0.00%
2019/07/15	1	253.50	6	253.67	254.50	-5	35,101	-0.01%
2019/07/12	0	0.00	8.4	250.60	250.50	-8.4	35,239	-0.02%
2019/07/11	4	250.00	24.2	249.67	250.00	-20.2	35,478	-0.06%
2019/07/10	2	245.03	7	245.64	247.00	-5	35,287	-0.01%
2019/07/09	0	242.50	0	0.00	242.00	0	35,176	0.00%
2019/07/08	14	242.54	0	0.00	242.50	14	35,128	0.04%
2019/07/05	4	242.00	0	0.00	243.00	4	35,080	0.01%
2019/07/04	5	244.30	0	0.00	244.00	5	35,130	0.01%
2019/07/03	3	243.67	10.5	243.10	242.50	-7.5	35,211	-0.02%
2019/07/02	0	0.00	8	248.75	249.00	-8	35,473	-0.02%
2019/07/01	19.1	247.82	30.2	247.93	248.50	-11.1	35,486	-0.03%
2019/06/28	3	238.50	15.8	239.05	239.00	-12.8	34,784	-0.04%
2019/06/27	7	239.29	8	239.50	240.50	-1	34,940	0.00%
2019/06/26	9	235.22	1	234.50	234.50	8	34,710	0.02%
2019/06/25	3.3	238.18	5	239.20	238.50	-1.7	34,483	0.00%
2019/06/24	16	241.00	5	241.40	241.00	11	34,384	0.03%
2019/06/21	7.5	247.17	20.3	247.44	248.50	-12.8	33,994	-0.04%
2019/06/20	0.5	245.00	2	244.75	245.00	-1.5	33,296	0.00%
2019/06/19	2	242.51	17	242.35	244.00	-15	33,047	-0.05%
2019/06/18	6	233.67	5	234.90	235.50	1	32,647	0.00%
2019/06/17	14.1	233.05	0	0.00	233.00	14.1	32,554	0.04%
2019/06/14	12	236.75	1	236.00	236.00	11	31,946	0.03%
2019/06/13	10	241.20	0	0.00	240.00	10	31,861	0.03%
2019/06/12	16	245.44	8.5	245.65	246.00	7.5	31,873	0.02%
2019/06/11	2	243.75	7	243.00	244.50	-5	31,664	-0.02%
2019/06/10	2	239.51	10	237.25	240.00	-8	31,473	-0.03%
2019/06/06	12	231.13	2	230.00	232.00	10	31,277	0.03%
2019/06/05	4	236.00	0	0.00	235.00	4	31,087	0.01%
2019/06/04	11.5	234.24	5	235.40	233.00	6.5	30,971	0.02%
2019/06/03	4	233.50	3	236.83	238.00	1	30,849	0.00%
2019/05/31	1	235.50	6	235.92	235.50	-5	30,672	-0.02%
2019/05/30	4.4	230.07	0	0.00	231.00	4.4	30,282	0.01%
2019/05/29	4	229.25	3	227.67	229.50	1	30,468	0.00%
2019/05/28	8	231.13	0	0.00	230.50	8	30,613	0.03%
2019/05/27	4	232.13	0	0.00	231.00	4	29,435	0.01%
2019/05/24	4	231.63	4	232.75	233.00	0	29,245	0.00%
2019/05/23	18.3	230.54	1	230.00	230.00	17.3	29,012	0.06%
2019/05/22	3	239.50	4	239.75	238.00	-1	28,597	0.00%
2019/05/21	20.3	234.61	2	233.50	234.00	18.3	28,528	0.06%
2019/05/20	8.1	241.10	0	0.00	238.00	8.1	27,471	0.03%
2019/05/17	25.7	243.23	4	241.63	241.50	21.7	27,101	0.08%
2019/05/16	3.1	248.18	0	0.00	247.00	3.1	26,831	0.01%
2019/05/15	6	250.83	6	251.00	249.00	0	26,730	0.00%
2019/05/14	5	248.40	2	249.75	248.50	3	26,593	0.01%
2019/05/13	5	250.30	33.5	252.91	250.50	-28.5	26,332	-0.11%
2019/05/10	5.2	256.90	0	0.00	256.00	5.2	27,166	0.02%
2019/05/09	3	258.17	0	0.00	256.50	3	27,602	0.01%
2019/05/08	1	260.50	0	0.00	260.00	1	27,727	0.00%
2019/05/07	7.1	262.01	3.1	262.50	262.50	4	27,735	0.01%
2019/05/06	8	258.56	2	258.50	259.00	6	28,085	0.02%
2019/05/03	6	263.92	1	264.00	265.00	5	27,979	0.02%
2019/05/02	4.2	258.88	0	0.00	259.00	4.2	27,760	0.01%
2019/04/30	0.1	259.00	0	0.00	259.00	0.1	27,790	0.00%
2019/04/26	11.2	260.32	1	257.50	260.00	10.2	28,026	0.04%
2019/04/25	4.2	267.50	0	0.00	267.50	4.2	27,587	0.02%
2019/04/24	6.3	268.00	2	267.75	269.00	4.3	27,530	0.02%
2019/04/23	5.3	267.47	2	268.00	268.00	3.3	27,738	0.01%
2019/04/22	11	266.05	1.1	266.80	266.00	9.9	27,610	0.04%
2019/04/19	0.2	263.50	2	267.00	264.50	-1.8	27,662	-0.01%
2019/04/18	0	0.00	7	265.21	264.50	-7	27,265	-0.03%
2019/04/17	12	261.83	18	261.50	261.50	-6	27,403	-0.02%
2019/04/16	1.5	256.00	3	256.33	257.00	-1.6	27,151	-0.01%
2019/04/15	12	255.50	6	255.42	255.50	6	27,414	0.02%
2019/04/12	0	251.50	0	251.50	252.00	0	28,226	0.00%
2019/04/11	0	0.00	4	252.00	252.00	-4	28,568	-0.01%
2019/04/10	0	0.00	10	252.90	254.00	-10	28,702	-0.03%
2019/04/09	0.5	253.00	17	253.85	254.00	-16.5	28,762	-0.06%
2019/04/08	0	252.00	11	251.77	253.00	-11	28,748	-0.04%
2019/04/03	1	247.00	1	247.00	246.50	0	28,270	0.00%
2019/04/02	0	0.00	1	247.00	246.00	-1	28,177	0.00%
2019/04/01	1	249.50	4	249.25	245.50	-3	28,159	-0.01%
2019/03/29	0	0.00	1	244.50	245.50	-1	27,657	0.00%
2019/03/28	1	242.00	0	0.00	242.00	1	27,912	0.00%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	2.6	242.43	1	242.50	244.00	1.6	28,279	0.01%
2019/03/25	3	241.50	1	242.50	241.50	2	28,450	0.01%
2019/03/22	4	246.25	1	245.53	248.50	3	28,447	0.01%
2019/03/21	1	244.00	12	244.58	245.50	-11	28,709	-0.04%
2019/03/20	0	0.00	2	242.00	242.00	-2	28,808	-0.01%
2019/03/19	0	0.00	0.3	240.00	240.50	-0.3	28,867	0.00%
2019/03/18	0.5	240.00	0	0.00	241.00	0.5	29,082	0.00%
2019/03/15	0	0.00	9	238.06	239.00	-9	28,958	-0.03%
2019/03/14	3	236.50	0	0.00	234.50	3	28,816	0.01%
2019/03/12	1	233.50	2	236.25	235.50	-1	29,571	0.00%
2019/03/11	0.5	231.00	1	228.00	230.50	-0.5	29,841	0.00%
2019/03/08	3	229.67	0	0.00	230.00	3	30,210	0.01%
2019/03/07	0	234.00	1	234.00	234.00	-1	30,772	0.00%
2019/03/05	4	233.38	3	233.67	233.00	1	31,294	0.00%
2019/03/04	7	236.57	0	0.00	235.50	7	31,360	0.02%
2019/02/27	3	238.00	2	237.75	239.00	1	31,209	0.00%
2019/02/26	0	0.00	3	240.00	239.50	-3	30,872	-0.01%
2019/02/25	2.1	238.96	0	0.00	238.00	2.1	30,829	0.01%
2019/02/22	0.2	236.50	1	234.50	236.50	-0.8	31,016	0.00%
2019/02/21	0	0.00	5	235.80	236.50	-5	31,342	-0.02%
2019/02/20	1	232.50	9	233.72	234.50	-8	31,595	-0.03%
2019/02/19	1	229.00	0	229.00	229.00	1	31,867	0.00%
2019/02/18	2	230.00	1	230.50	230.00	1	31,959	0.00%
2019/02/15	0	0.00	3	227.67	227.00	-3	32,010	-0.01%
2019/02/14	1	229.00	0	0.00	227.00	1	32,239	0.00%
2019/02/13	6	229.00	6	229.00	229.00	0	32,233	0.00%
2019/02/12	1	229.50	17	229.65	230.00	-16	32,143	-0.05%
2019/02/11	0	227.00	26	228.27	228.00	-26	32,066	-0.08%
2019/01/30	4	220.88	0	0.00	221.00	4	31,335	0.01%
2019/01/29	5	222.60	2	222.75	222.50	3	31,098	0.01%
2019/01/28	1	229.00	18	228.89	229.00	-17	30,837	-0.06%
2019/01/25	12.1	225.99	19.6	226.43	226.00	-7.5	30,916	-0.02%
2019/01/24	1	221.50	2	222.00	222.50	-1	30,838	0.00%
2019/01/23	1	220.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	2	222.50	223.00	-2	31,557	-0.01%
2019/01/21	1	222.00	3	221.67	221.00	-2	31,383	-0.01%
2019/01/18	7	217.50	7	219.50	218.50	0	31,533	0.00%
2019/01/17	3	219.33	5	220.40	220.50	-2	31,964	-0.01%
2019/01/16	11	218.68	6	217.50	217.50	5	32,350	0.02%
2019/01/15	6	217.50	9	220.00	221.00	-3	32,413	-0.01%
2019/01/14	1	218.00	0.3	219.00	218.50	0.7	32,253	0.00%
2019/01/11	0	0.00	9	219.89	220.50	-9	32,432	-0.03%
2019/01/09	0	0.00	10	214.85	215.50	-10	32,755	-0.03%
2019/01/08	0	0.00	1	211.00	211.00	-1	32,614	0.00%
2019/01/07	0	0.00	5	212.50	213.00	-5	32,940	-0.02%
2019/01/04	34	208.97	1	208.00	208.00	33	33,136	0.10%
2019/01/03	14	215.50	2	216.50	215.50	12	33,613	0.04%
2019/01/02	15	219.67	0	0.00	219.50	15	33,526	0.04%
2018/12/28	1	225.50	10	224.45	225.50	-9	33,826	-0.03%
2018/12/27	1	221.00	7	222.64	223.00	-6	34,005	-0.02%
2018/12/26	2	217.75	1	217.50	216.50	1	34,253	0.00%
2018/12/25	4	215.88	1	215.50	217.50	3	34,399	0.01%
2018/12/24	2	220.25	0.1	221.00	220.00	1.9	34,716	0.01%
2018/12/22	6	221.00	6	221.50	221.50	0	34,704	0.00%
2018/12/21	6	219.08	2	219.25	223.50	4	35,278	0.01%
2018/12/20	2	221.75	1	222.50	221.00	1	35,193	0.00%
2018/12/19	1	224.00	5	224.00	225.50	-4	35,022	-0.01%
2018/12/18	2	221.00	5.5	222.50	222.50	-3.5	35,038	-0.01%
2018/12/17	0	0.00	7	224.14	223.50	-7	35,117	-0.02%
2018/12/14	12	221.00	2	221.75	222.50	10	35,295	0.03%
2018/12/13	1	227.50	1	226.98	226.00	0	35,638	0.00%
2018/12/12	5	223.50	11	225.82	226.50	-6	35,669	-0.02%
2018/12/11	1	222.50	8.6	220.76	222.50	-7.6	35,640	-0.02%
2018/12/10	6.1	218.77	4	219.00	219.00	2.1	35,815	0.01%
2018/12/07	3	221.33	6	222.42	221.00	-3	36,117	-0.01%
2018/12/06	22	220.43	9	220.22	220.00	13	36,331	0.04%
2018/12/05	11	226.27	1	227.00	226.00	10	36,233	0.03%
2018/12/04	1	233.00	1	234.50	234.00	0	36,215	0.00%
2018/12/03	6	231.00	40	233.81	235.00	-34	36,196	-0.09%
2018/11/30	4	227.63	0	0.00	225.50	4	36,035	0.01%
2018/11/29	0	0.00	3	230.00	229.00	-3	35,850	-0.01%
2018/11/28	1	222.00	5	224.70	226.50	-4	35,682	-0.01%
2018/11/27	4	220.50	2	223.25	224.00	2	35,720	0.01%
2018/11/26	1	221.50	12	223.33	223.00	-11	36,427	-0.03%
2018/11/23	18	219.72	17	218.82	218.50	1	36,731	0.00%
2018/11/22	1.1	220.50	1	221.00	219.00	0.1	37,430	0.00%
2018/11/21	3	216.33	1	214.50	219.00	2	37,676	0.01%
2018/11/20	16	218.69	4	218.38	218.00	12	37,341	0.03%
2018/11/19	4	222.13	0	0.00	222.00	4	36,906	0.01%
2018/11/16	17	226.18	0	0.00	226.00	17	36,377	0.05%
2018/11/15	0	0.00	7	231.00	231.00	-7	35,810	-0.02%
2018/11/13	7.1	226.34	0	0.00	227.50	7.1	35,623	0.02%
2018/11/12	1	230.50	1	234.00	231.50	0	35,349	0.00%
2018/11/09	4	231.75	0	0.00	231.00	4	35,281	0.01%
2018/11/08	1	236.00	1	236.50	236.50	0	35,214	0.00%
2018/11/06	1	234.50	1	234.50	234.50	0	34,818	0.00%
2018/11/02	1	235.50	9	235.83	236.50	-8	34,406	-0.02%
2018/11/01	1	235.50	2	233.00	235.50	-1	34,300	0.00%
2018/10/31	0.5	233.50	32	229.95	234.00	-31.5	34,006	-0.09%
2018/10/30	0	0.00	1	223.00	223.00	-1	33,423	0.00%
2018/10/26	12	220.58	3	220.00	221.00	9	33,434	0.03%
2018/10/25	28	220.34	5	220.40	219.50	23	33,290	0.07%
2018/10/24	11	229.23	1	229.50	229.50	10	32,503	0.03%
2018/10/23	5.2	232.73	1	233.50	230.00	4.2	32,145	0.01%
2018/10/22	6.2	235.87	6	237.92	237.00	0.2	32,051	0.00%
2018/10/17	7	240.36	3.7	241.55	238.50	3.4	31,994	0.01%
2018/10/16	17.1	234.54	3	235.00	237.00	14.1	32,157	0.04%
2018/10/15	4	232.00	2	231.75	230.50	2	33,254	0.01%
2018/10/12	11.8	232.23	5	232.00	237.00	6.8	33,283	0.02%
2018/10/11	19	230.45	15	230.40	227.50	4	33,261	0.01%
2018/10/09	1	243.50	2.3	243.48	244.00	-1.3	32,062	0.00%
2018/10/08	10	243.15	2	243.75	243.50	8	31,849	0.03%
2018/10/05	17	249.91	6	250.25	250.00	11	31,508	0.03%
2018/10/04	12	254.63	0	0.00	254.00	12	31,236	0.04%
2018/10/03	5	258.80	8.2	258.40	260.00	-3.2	30,961	-0.01%
2018/10/02	11	257.86	5	257.60	257.50	6	30,877	0.02%
2018/10/01	0	0.00	3	263.67	263.00	-3	30,924	-0.01%
2018/09/28	2	261.50	2	266.00	262.50	0	31,075	0.00%
2018/09/27	1	265.00	6	264.50	265.00	-5	30,719	-0.02%
2018/09/26	0.2	263.00	3	262.33	263.50	-2.8	30,334	-0.01%
2018/09/21	6.8	260.34	0	0.00	261.50	6.8	30,551	0.02%
2018/09/20	1.1	259.54	0.3	260.00	260.00	0.8	30,582	0.00%
2018/09/19	1.4	258.29	0	0.00	258.00	1.4	30,735	0.00%
2018/09/18	1	254.50	0	0.00	254.50	1	30,430	0.00%
2018/09/17	6	258.50	0	0.00	258.00	6	30,582	0.02%
2018/09/14	0	0.00	2	261.00	261.00	-2	30,987	-0.01%
2018/09/13	5	254.30	0	0.00	255.00	5	31,093	0.02%
2018/09/12	6	260.91	1	258.50	260.50	5	31,010	0.02%
2018/09/11	5	259.50	2	262.00	260.00	3	31,058	0.01%
2018/09/10	2.3	264.88	3	265.00	264.50	-0.7	31,505	0.00%
2018/09/07	1	261.00	8	263.25	264.00	-7	31,635	-0.02%
2018/09/06	3	262.00	4	262.75	261.00	-1	31,607	0.00%
2018/09/05	2	259.75	4	261.63	264.00	-2	31,614	-0.01%
2018/09/04	1	257.50	0	0.00	257.50	1	31,370	0.00%
2018/09/03	3	258.00	0	0.00	257.00	3	31,166	0.01%
2018/08/31	10	255.75	0	0.00	256.00	10	31,124	0.03%
2018/08/30	3	264.33	11	263.91	263.50	-8	30,395	-0.03%
2018/08/29	2	256.75	20.6	257.25	259.00	-18.6	30,087	-0.06%
2018/08/28	1	249.00	4	249.87	249.50	-3	29,601	-0.01%
2018/08/27	2	245.74	6	245.58	245.00	-4	29,510	-0.01%
2018/08/24	0	0.00	7	245.07	243.50	-7	29,809	-0.02%
2018/08/23	0	0.00	5	243.50	244.50	-5	31,180	-0.02%
2018/08/22	1	242.00	0	0.00	242.00	1	31,761	0.00%
2018/08/21	2	240.50	0	0.00	241.00	2	31,896	0.01%
2018/08/20	1	239.02	0	0.00	239.50	1	31,991	0.00%
2018/08/16	1	240.00	0	0.00	239.00	1	31,902	0.00%
2018/08/15	5	240.61	0	0.00	241.50	5	32,029	0.02%
2018/08/13	5	242.00	2	239.25	240.50	3	32,080	0.01%
2018/08/10	0	0.00	1	245.50	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	1	247.00	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	15	246.57	247.50	-15	32,444	-0.05%
2018/08/07	1	243.00	1	243.00	241.50	0	32,435	0.00%
2018/08/06	3.1	244.85	1	246.00	245.50	2.1	32,428	0.01%
2018/08/03	4	247.63	0	0.00	247.00	4	32,568	0.01%
2018/08/02	2	248.75	13	244.62	244.50	-11	32,607	-0.03%
2018/08/01	1	248.00	3	248.00	248.00	-2	32,821	-0.01%
2018/07/31	0	0.00	3	244.83	246.00	-3	32,997	-0.01%
2018/07/30	3	245.17	0	0.00	245.50	3	32,923	0.01%
2018/07/27	2	242.25	21	243.21	244.50	-19	33,017	-0.06%
2018/07/26	0.6	240.00	6	240.58	241.00	-5.4	33,123	-0.02%
2018/07/25	0.5	239.50	4	240.38	240.50	-3.5	33,250	-0.01%
2018/07/24	2	240.75	2	240.75	241.00	0	33,366	0.00%
2018/07/23	13	240.00	28	241.00	241.00	-15	33,482	-0.04%
2018/07/20	1.5	236.65	34	234.78	237.50	-32.5	33,414	-0.10%
2018/07/19	1	225.50	14	226.43	224.50	-13	32,463	-0.04%
2018/07/18	12	222.79	0	0.00	223.00	12	32,412	0.04%
2018/07/17	4	222.38	3	222.67	221.50	1	32,829	0.00%
2018/07/16	0	224.00	0	0.00	223.50	0	34,591	0.00%
2018/07/13	0.5	224.00	13	224.19	224.50	-12.5	34,853	-0.04%
2018/07/12	0	0.00	1	220.50	220.50	-1	35,054	0.00%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	5	222.70	222.00	-5	35,343	-0.01%
2018/07/09	5	222.40	19	221.08	221.50	-14	35,335	-0.04%
2018/07/04	0	0.00	6	215.75	216.00	-6	34,940	-0.02%
2018/07/03	0	0.00	1	216.50	214.50	-1	35,262	0.00%
2018/07/02	1	218.00	8	218.06	214.00	-7	35,380	-0.02%
2018/06/29	3	213.33	6	216.08	216.50	-3	35,116	-0.01%
2018/06/28	2	213.00	0	0.00	212.00	2	34,561	0.01%
2018/06/27	28	213.20	3	213.50	213.00	25	34,197	0.07%
2018/06/26	4	214.75	10	214.20	214.50	-6	34,118	-0.02%
2018/06/25	16	219.16	8	218.13	218.00	8	33,893	0.02%
2018/06/22	22	226.27	20	225.05	227.50	2	33,591	0.01%
2018/06/21	6	226.50	0	0.00	226.50	6	33,470	0.02%
2018/06/20	7	224.43	0	0.00	226.00	7	33,799	0.02%
2018/06/19	17	225.00	2	225.00	225.00	15	33,570	0.04%
2018/06/15	4.1	225.00	0	0.00	231.00	4.1	33,033	0.01%
2018/06/14	6	227.17	0	0.00	226.50	6	32,572	0.02%
2018/06/13	2	231.25	10	231.50	232.00	-8	32,313	-0.02%
2018/06/12	3	225.17	4	225.25	229.00	-1	32,759	0.00%
2018/06/11	1	225.50	1	226.50	226.00	0	32,578	0.00%
2018/06/08	1	228.00	5	228.00	227.00	-4	32,607	-0.01%
2018/06/07	20	230.85	5	230.60	230.00	15	32,765	0.05%
2018/06/06	0	0.00	12	229.08	230.00	-12	32,750	-0.04%
2018/06/05	4.7	227.51	3	228.83	229.00	1.7	32,574	0.01%
2018/06/04	3	227.67	5	228.70	229.00	-2	32,455	-0.01%
2018/06/01	1	224.00	0	0.00	224.00	1	32,440	0.00%
2018/05/31	8	221.25	2	221.00	224.00	6	32,409	0.02%
2018/05/30	22.2	221.18	1	220.50	221.00	21.2	31,255	0.07%
2018/05/29	3.1	224.55	0	0.00	225.00	3.1	31,011	0.01%
2018/05/28	6	227.25	0	0.00	227.00	6	31,243	0.02%
2018/05/25	1	229.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	1	229.00	1	229.00	229.00	0	31,951	0.00%
2018/05/23	0	0.00	1	229.50	228.50	-1	32,176	0.00%
2018/05/22	1	231.00	3	231.17	229.00	-2	32,384	-0.01%
2018/05/21	0.4	229.00	0	0.00	229.00	0.4	33,201	0.00%
2018/05/18	7.3	223.95	1	224.50	223.50	6.3	33,520	0.02%
2018/05/17	6	228.08	0	0.00	226.50	6	34,144	0.02%
2018/05/16	2	229.52	1	229.00	230.50	1	34,198	0.00%
2018/05/15	6	231.00	0	0.00	230.50	6	35,284	0.02%
2018/05/14	12	233.50	3	234.00	233.00	9	36,592	0.02%
2018/05/11	0	0.00	11.1	232.32	233.00	-11.1	36,958	-0.03%
2018/05/10	1	231.00	2	230.50	229.50	-1	36,874	0.00%
2018/05/09	2.2	229.55	5	229.80	229.50	-2.8	36,923	-0.01%
2018/05/08	3	227.00	1	227.00	228.00	2	37,064	0.01%
2018/05/07	1	223.50	2	224.25	223.50	-1	37,006	0.00%
2018/05/04	0.3	223.50	0	0.00	223.00	0.3	37,110	0.00%
2018/05/03	1	221.00	1	220.00	220.50	0	37,294	0.00%
2018/05/02	6	224.50	2.1	224.30	223.00	3.9	37,478	0.01%
2018/04/30	4	225.63	5	225.80	227.00	-1	37,532	0.00%
2018/04/27	18	222.86	4	222.63	223.50	14	37,613	0.04%
2018/04/26	3	224.33	3	222.00	222.00	0	37,760	0.00%
2018/04/25	4	225.13	5	225.70	225.00	-1	37,796	0.00%
2018/04/24	12	225.33	2	225.75	227.00	10	37,849	0.03%
2018/04/23	8	226.63	2.1	226.10	226.50	5.9	37,800	0.02%
2018/04/20	58	229.81	9	229.50	229.00	49	36,980	0.13%
2018/04/19	4.1	243.52	2	243.50	244.50	2.1	35,299	0.01%
2018/04/18	8	237.88	1	238.00	238.00	7	35,126	0.02%
2018/04/17	8.6	239.01	0	0.00	238.00	8.6	34,926	0.02%
2018/04/16	0	0.00	4	243.00	243.50	-4	34,607	-0.01%
2018/04/13	2	245.50	0	0.00	244.50	2	34,619	0.01%
2018/04/12	4.2	245.05	0	0.00	245.00	4.2	34,627	0.01%
2018/04/11	0	0.00	1	248.50	248.00	-1	34,661	0.00%
2018/04/10	6	245.00	9	245.83	245.50	-3	34,785	-0.01%
2018/04/09	8	244.44	6	245.08	245.00	2	34,854	0.01%
2018/04/03	12	243.42	1	242.00	244.00	11	34,577	0.03%
2018/04/02	1	247.50	0	0.00	246.50	1	34,396	0.00%
2018/03/31	0.1	248.00	0	0.00	247.50	0.1	34,507	0.00%
2018/03/30	4	247.50	10	248.40	246.00	-6	34,655	-0.02%
2018/03/29	15	243.40	0	0.00	244.00	15	34,601	0.04%
2018/03/28	3	246.17	0	0.00	245.00	3	34,075	0.01%
2018/03/27	6	249.75	4	249.88	251.00	2	33,899	0.01%
2018/03/26	5.2	242.71	0	0.00	243.50	5.2	33,692	0.02%
2018/03/23	13.1	245.20	8	245.19	245.00	5.1	33,514	0.02%
2018/03/21	2.5	252.70	0	0.00	252.50	2.5	32,862	0.01%
2018/03/20	1.1	252.09	0	253.00	253.00	1.1	33,090	0.00%
2018/03/19	2.1	252.83	0	0.00	255.00	2.1	33,013	0.01%
2018/03/16	0.1	254.50	0	0.00	255.00	0.1	32,954	0.00%
2018/03/15	2.1	255.47	0	0.00	255.00	2.1	32,269	0.01%
2018/03/14	0	0.00	1	257.50	257.00	-1	32,291	0.00%
2018/03/13	8	258.13	7	258.00	259.00	1	32,532	0.00%
2018/03/12	0	0.00	12	254.25	254.00	-12	32,664	-0.04%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	3	250.83	249.50	-3	32,997	-0.01%
2018/03/07	3	247.33	0	0.00	247.00	3	33,036	0.01%
2018/03/06	0	0.00	11	247.23	250.00	-11	33,170	-0.03%
2018/03/05	0	242.00	0	0.00	241.50	0	34,461	0.00%
2018/03/02	6	239.33	0	0.00	240.00	6	34,446	0.02%
2018/03/01	4	243.75	0	0.00	243.00	4	34,659	0.01%
2018/02/27	0	0.00	2	248.00	246.00	-2	34,534	-0.01%
2018/02/26	0	0.00	1	246.50	246.50	-1	34,040	0.00%
2018/02/23	2.1	243.56	4	245.00	245.00	-1.9	33,597	-0.01%
2018/02/22	2	241.00	1	241.50	239.50	1	33,593	0.00%
2018/02/21	0.1	243.50	3	242.83	242.50	-2.9	33,281	-0.01%
2018/02/12	3.1	236.39	0	0.00	236.50	3.1	32,361	0.01%
2018/02/09	8.1	231.17	8	229.75	232.50	0.1	32,079	0.00%
2018/02/08	3	239.67	0	0.00	238.50	3	31,259	0.01%
2018/02/07	29	243.62	27	240.09	240.00	2	31,221	0.01%
2018/02/06	20.2	239.98	11	239.36	239.00	9.2	30,169	0.03%
2018/02/05	20	252.33	10	253.00	253.00	10	28,665	0.03%
2018/02/02	12.1	256.27	10	259.50	259.50	2.1	28,141	0.01%
2018/02/01	0	0.00	4	259.75	259.50	-4	28,051	-0.01%
2018/01/31	0	0.00	3	257.00	255.00	-3	27,779	-0.01%
2018/01/30	15	254.70	6	255.50	253.00	9	27,379	0.03%
2018/01/29	13	256.19	15	258.13	258.50	-2	27,115	-0.01%
2018/01/26	2	254.50	3	255.33	255.00	-1	26,890	0.00%
2018/01/25	19	257.63	1.4	256.93	258.00	17.6	26,495	0.07%
2018/01/24	0.2	258.00	8.3	258.79	258.00	-8.1	26,090	-0.03%
2018/01/23	3.1	264.84	14.1	265.92	266.00	-11	25,771	-0.04%
2018/01/22	11	259.41	4	260.13	261.50	7	25,676	0.03%
2018/01/19	4	252.50	14	253.43	255.50	-10	25,252	-0.04%
2018/01/18	5	246.50	30.1	247.98	248.50	-25.1	24,628	-0.10%
2018/01/17	0	0.00	7	241.29	242.00	-7	24,080	-0.03%
2018/01/15	0.1	239.00	3.3	239.00	240.00	-3.2	23,596	-0.01%
2018/01/10	2	237.50	9	239.00	236.50	-7	23,554	-0.03%
2018/01/09	0	0.00	3.1	240.18	242.00	-3.1	23,454	-0.01%
2018/01/08	0	0.00	3	241.83	242.00	-3	23,468	-0.01%
2018/01/05	1	238.50	0	0.00	240.00	1	23,517	0.00%
2018/01/04	0	0.00	6	239.58	239.50	-6	23,848	-0.03%
2018/01/03	0	0.00	4	236.38	237.00	-4	24,422	-0.02%
2018/01/02	0	0.00	7	232.43	232.50	-7	24,194	-0.03%